6.01
-0.12(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.16 | 6.01 | 6.01 | 6.19 | 6 | 64.08M |
| February 12, 2026 | 6.22 | 6.13 | 6.13 | 6.28 | 6.08 | 93.21M |
| February 11, 2026 | 6.35 | 6.26 | 6.26 | 6.46 | 6.24 | 97.79M |
| February 10, 2026 | 6.24 | 6.26 | 6.26 | 6.42 | 6.2 | 95.06M |
| February 09, 2026 | 6.18 | 6.28 | 6.28 | 6.36 | 6.15 | 134.94M |
| February 06, 2026 | 5.77 | 6.17 | 6.17 | 6.3 | 5.75 | 168.5M |
| February 05, 2026 | 5.88 | 5.82 | 5.82 | 5.94 | 5.73 | 82.23M |
| February 04, 2026 | 5.8 | 5.99 | 5.99 | 6.09 | 5.68 | 158.75M |
| February 03, 2026 | 5.56 | 5.71 | 5.71 | 5.83 | 5.52 | 77.29M |
| February 02, 2026 | 5.3 | 5.54 | 5.54 | 5.7 | 5.26 | 113.16M |
| January 30, 2026 | 5.37 | 5.32 | 5.32 | 5.39 | 5.23 | 41.19M |
| January 29, 2026 | 5.47 | 5.37 | 5.37 | 5.51 | 5.36 | 49.95M |
| January 28, 2026 | 5.64 | 5.48 | 5.48 | 5.65 | 5.48 | 61.48M |
| January 27, 2026 | 5.63 | 5.69 | 5.69 | 5.73 | 5.43 | 69.75M |
| January 26, 2026 | 5.78 | 5.59 | 5.59 | 5.78 | 5.54 | 75.74M |
| January 23, 2026 | 5.57 | 5.81 | 5.81 | 5.85 | 5.54 | 98.41M |
| January 22, 2026 | 5.5 | 5.57 | 5.57 | 5.58 | 5.48 | 41.92M |
| January 21, 2026 | 5.44 | 5.5 | 5.5 | 5.54 | 5.4 | 34.18M |
| January 20, 2026 | 5.5 | 5.48 | 5.48 | 5.57 | 5.43 | 40.08M |
| January 19, 2026 | 5.48 | 5.5 | 5.5 | 5.57 | 5.45 | 44.12M |
| January 16, 2026 | 5.38 | 5.45 | 5.45 | 5.48 | 5.37 | 50.41M |
| January 15, 2026 | 5.41 | 5.35 | 5.35 | 5.45 | 5.34 | 34.05M |
| January 14, 2026 | 5.49 | 5.43 | 5.43 | 5.51 | 5.35 | 61.86M |
| January 13, 2026 | 5.6 | 5.43 | 5.43 | 5.61 | 5.4 | 53.47M |
| January 12, 2026 | 5.51 | 5.57 | 5.57 | 5.58 | 5.49 | 63.23M |
| January 09, 2026 | 5.4 | 5.45 | 5.45 | 5.54 | 5.38 | 67.24M |
| January 08, 2026 | 5.29 | 5.36 | 5.36 | 5.39 | 5.27 | 35.53M |
| January 07, 2026 | 5.32 | 5.3 | 5.3 | 5.34 | 5.26 | 31.21M |
| January 06, 2026 | 5.31 | 5.32 | 5.32 | 5.34 | 5.28 | 33.47M |
| January 05, 2026 | 5.22 | 5.31 | 5.31 | 5.34 | 5.2 | 40.86M |
| December 31, 2025 | 5.24 | 5.18 | 5.18 | 5.25 | 5.15 | 22.27M |
| December 30, 2025 | 5.23 | 5.23 | 5.23 | 5.26 | 5.18 | 18.35M |
| December 29, 2025 | 5.19 | 5.24 | 5.24 | 5.27 | 5.15 | 24.82M |
| December 26, 2025 | 5.26 | 5.2 | 5.2 | 5.28 | 5.19 | 23.14M |
| December 25, 2025 | 5.27 | 5.26 | 5.26 | 5.29 | 5.22 | 23.03M |
| December 24, 2025 | 5.17 | 5.25 | 5.25 | 5.27 | 5.17 | 23.55M |
| December 23, 2025 | 5.18 | 5.19 | 5.19 | 5.21 | 5.15 | 18.73M |
| December 22, 2025 | 5.2 | 5.21 | 5.21 | 5.23 | 5.17 | 20.73M |
| December 19, 2025 | 5.08 | 5.18 | 5.18 | 5.2 | 5.07 | 23.25M |
| December 18, 2025 | 5.11 | 5.1 | 5.1 | 5.19 | 5.09 | 22.98M |
| December 17, 2025 | 5.05 | 5.09 | 5.09 | 5.09 | 4.95 | 28.05M |
| December 16, 2025 | 5.18 | 5.05 | 5.05 | 5.18 | 5.04 | 24.74M |
| December 15, 2025 | 5.24 | 5.18 | 5.18 | 5.29 | 5.17 | 20.53M |
| December 12, 2025 | 5.18 | 5.29 | 5.29 | 5.33 | 5.16 | 29.91M |
| December 11, 2025 | 5.25 | 5.18 | 5.18 | 5.26 | 5.15 | 20.57M |
| December 10, 2025 | 5.26 | 5.24 | 5.24 | 5.26 | 5.17 | 22.45M |
| December 09, 2025 | 5.29 | 5.27 | 5.27 | 5.33 | 5.25 | 23.15M |
| December 08, 2025 | 5.32 | 5.3 | 5.3 | 5.37 | 5.29 | 29.34M |
| December 05, 2025 | 5.27 | 5.32 | 5.32 | 5.33 | 5.2 | 28.03M |
| December 04, 2025 | 5.12 | 5.3 | 5.3 | 5.34 | 5.12 | 36.63M |
| December 03, 2025 | 5.38 | 5.32 | 5.32 | 5.47 | 5.29 | 68.21M |
| December 02, 2025 | 5.22 | 5.22 | 5.22 | 5.24 | 5.1 | 27.33M |
| December 01, 2025 | 5.18 | 5.22 | 5.22 | 5.22 | 5.16 | 23.87M |
| November 28, 2025 | 5.12 | 5.18 | 5.18 | 5.19 | 5.09 | 26.54M |
| November 27, 2025 | 5.13 | 5.12 | 5.12 | 5.17 | 5.1 | 27.49M |
| November 26, 2025 | 5.18 | 5.14 | 5.14 | 5.24 | 5.11 | 25.32M |
| November 25, 2025 | 5.19 | 5.21 | 5.21 | 5.23 | 5.16 | 26.12M |
| November 24, 2025 | 5.13 | 5.16 | 5.16 | 5.2 | 5.08 | 24.9M |
| November 21, 2025 | 5.32 | 5.09 | 5.09 | 5.39 | 5.08 | 48M |
| November 20, 2025 | 5.52 | 5.39 | 5.39 | 5.55 | 5.37 | 34.41M |