6.39
+0.07(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.37 | 6.39 | 6.39 | 6.44 | 6.32 | 4.63M |
| February 12, 2026 | 6.41 | 6.32 | 6.32 | 6.42 | 6.32 | 4.72M |
| February 11, 2026 | 6.42 | 6.41 | 6.41 | 6.44 | 6.34 | 3.97M |
| February 10, 2026 | 6.41 | 6.4 | 6.4 | 6.46 | 6.37 | 3.67M |
| February 09, 2026 | 6.5 | 6.43 | 6.43 | 6.5 | 6.39 | 4.89M |
| February 06, 2026 | 6.37 | 6.46 | 6.46 | 6.48 | 6.32 | 6.32M |
| February 05, 2026 | 6.26 | 6.35 | 6.35 | 6.43 | 6.24 | 4.07M |
| February 04, 2026 | 6.29 | 6.28 | 6.28 | 6.37 | 6.24 | 3.31M |
| February 03, 2026 | 6.24 | 6.29 | 6.29 | 6.31 | 6.23 | 3.47M |
| February 02, 2026 | 6.38 | 6.23 | 6.23 | 6.43 | 6.21 | 6.95M |
| January 30, 2026 | 6.35 | 6.39 | 6.39 | 6.46 | 6.25 | 6.52M |
| January 29, 2026 | 6.41 | 6.39 | 6.39 | 6.5 | 6.27 | 5.05M |
| January 28, 2026 | 6.56 | 6.41 | 6.41 | 6.57 | 6.41 | 6.24M |
| January 27, 2026 | 6.54 | 6.6 | 6.6 | 6.63 | 6.43 | 5.53M |
| January 26, 2026 | 6.49 | 6.6 | 6.6 | 6.62 | 6.38 | 8.04M |
| January 23, 2026 | 6.57 | 6.52 | 6.52 | 6.58 | 6.45 | 6.19M |
| January 22, 2026 | 6.44 | 6.56 | 6.56 | 6.62 | 6.44 | 8.07M |
| January 21, 2026 | 6.23 | 6.42 | 6.42 | 6.45 | 6.23 | 5.88M |
| January 20, 2026 | 6.49 | 6.27 | 6.27 | 6.53 | 6.21 | 7.65M |
| January 19, 2026 | 6.3 | 6.42 | 6.42 | 6.52 | 6.21 | 8.64M |
| January 16, 2026 | 6.27 | 6.29 | 6.29 | 6.42 | 6.27 | 5.81M |
| January 15, 2026 | 6.35 | 6.27 | 6.27 | 6.45 | 6.26 | 7.29M |
| January 14, 2026 | 6.12 | 6.29 | 6.29 | 6.39 | 6.12 | 12.46M |
| January 13, 2026 | 5.94 | 6.15 | 6.15 | 6.22 | 5.87 | 13.88M |
| January 12, 2026 | 5.88 | 5.94 | 5.94 | 6.01 | 5.85 | 6.98M |
| January 09, 2026 | 5.81 | 5.86 | 5.86 | 5.92 | 5.8 | 4.73M |
| January 08, 2026 | 5.81 | 5.81 | 5.81 | 5.87 | 5.78 | 3.9M |
| January 07, 2026 | 5.8 | 5.8 | 5.8 | 5.88 | 5.76 | 3.74M |
| January 06, 2026 | 5.66 | 5.79 | 5.79 | 5.85 | 5.62 | 6.78M |
| January 05, 2026 | 5.69 | 5.66 | 5.66 | 5.69 | 5.62 | 4.36M |
| December 31, 2025 | 5.7 | 5.64 | 5.64 | 5.7 | 5.59 | 5.94M |
| December 30, 2025 | 5.72 | 5.7 | 5.7 | 5.77 | 5.66 | 3.87M |
| December 29, 2025 | 5.76 | 5.75 | 5.75 | 5.82 | 5.72 | 2.81M |
| December 26, 2025 | 5.83 | 5.8 | 5.8 | 5.85 | 5.76 | 2.77M |
| December 25, 2025 | 5.72 | 5.83 | 5.83 | 5.88 | 5.7 | 3.86M |
| December 24, 2025 | 5.69 | 5.7 | 5.7 | 5.74 | 5.65 | 2.29M |
| December 23, 2025 | 5.64 | 5.7 | 5.7 | 5.77 | 5.62 | 4.03M |
| December 22, 2025 | 5.67 | 5.65 | 5.65 | 5.69 | 5.61 | 2.43M |
| December 19, 2025 | 5.53 | 5.63 | 5.63 | 5.66 | 5.53 | 2.89M |
| December 18, 2025 | 5.57 | 5.53 | 5.53 | 5.66 | 5.53 | 3.03M |
| December 17, 2025 | 5.53 | 5.57 | 5.57 | 5.58 | 5.46 | 3.94M |
| December 16, 2025 | 5.62 | 5.56 | 5.56 | 5.65 | 5.51 | 2.51M |
| December 15, 2025 | 5.66 | 5.66 | 5.66 | 5.72 | 5.57 | 2.23M |
| December 12, 2025 | 5.7 | 5.66 | 5.66 | 5.73 | 5.63 | 2.42M |
| December 11, 2025 | 5.78 | 5.64 | 5.64 | 5.82 | 5.64 | 2.92M |
| December 10, 2025 | 5.81 | 5.77 | 5.77 | 5.84 | 5.73 | 2.77M |
| December 09, 2025 | 5.83 | 5.84 | 5.84 | 5.92 | 5.76 | 3.82M |
| December 08, 2025 | 5.83 | 5.85 | 5.85 | 5.89 | 5.81 | 3.13M |
| December 05, 2025 | 5.83 | 5.85 | 5.85 | 5.97 | 5.81 | 4.18M |
| December 04, 2025 | 5.76 | 5.86 | 5.86 | 5.93 | 5.76 | 2.93M |
| December 03, 2025 | 5.91 | 5.83 | 5.83 | 5.95 | 5.81 | 2.6M |
| December 02, 2025 | 5.96 | 5.9 | 5.9 | 6 | 5.86 | 2.74M |
| December 01, 2025 | 6.02 | 5.96 | 5.96 | 6.05 | 5.94 | 4.24M |
| November 28, 2025 | 5.76 | 5.98 | 5.98 | 5.98 | 5.76 | 4.85M |
| November 27, 2025 | 5.78 | 5.8 | 5.8 | 5.88 | 5.75 | 4.01M |
| November 26, 2025 | 5.72 | 5.71 | 5.71 | 5.93 | 5.71 | 7.45M |
| November 25, 2025 | 5.73 | 5.71 | 5.71 | 5.76 | 5.67 | 4.67M |
| November 24, 2025 | 5.48 | 5.71 | 5.71 | 5.73 | 5.42 | 6.86M |
| November 21, 2025 | 5.79 | 5.56 | 5.56 | 5.83 | 5.56 | 7.62M |
| November 20, 2025 | 5.85 | 5.83 | 5.83 | 5.95 | 5.81 | 4.58M |