6.17
+0.05(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.12 | 6.17 | 6.17 | 6.25 | 6.07 | 11.45M |
| February 12, 2026 | 6.23 | 6.12 | 6.12 | 6.29 | 6.09 | 13.08M |
| February 11, 2026 | 6.26 | 6.23 | 6.23 | 6.3 | 6.17 | 10.2M |
| February 10, 2026 | 6.18 | 6.23 | 6.23 | 6.29 | 6.14 | 14.93M |
| February 09, 2026 | 6.08 | 6.15 | 6.15 | 6.24 | 6.07 | 14.76M |
| February 06, 2026 | 6.04 | 6.01 | 6.01 | 6.1 | 5.95 | 10.58M |
| February 05, 2026 | 6 | 6.02 | 6.02 | 6.13 | 5.96 | 13.45M |
| February 04, 2026 | 5.92 | 6.05 | 6.05 | 6.18 | 5.86 | 20.63M |
| February 03, 2026 | 5.86 | 5.9 | 5.9 | 5.95 | 5.79 | 11.51M |
| February 02, 2026 | 5.82 | 5.81 | 5.81 | 6.05 | 5.75 | 18.55M |
| January 30, 2026 | 5.87 | 5.94 | 5.94 | 5.97 | 5.76 | 12.58M |
| January 29, 2026 | 5.94 | 5.92 | 5.92 | 6.04 | 5.86 | 11.56M |
| January 28, 2026 | 5.98 | 5.89 | 5.89 | 6.07 | 5.87 | 8.92M |
| January 27, 2026 | 6.12 | 6.02 | 6.02 | 6.12 | 5.83 | 15.08M |
| January 26, 2026 | 6.23 | 6.1 | 6.1 | 6.23 | 6 | 15.43M |
| January 23, 2026 | 6.19 | 6.25 | 6.25 | 6.29 | 6.07 | 17.13M |
| January 22, 2026 | 6.18 | 6.19 | 6.19 | 6.28 | 6.07 | 15.95M |
| January 21, 2026 | 6.03 | 6.11 | 6.11 | 6.15 | 5.98 | 12.27M |
| January 20, 2026 | 6.15 | 6.08 | 6.08 | 6.26 | 6.02 | 23.24M |
| January 19, 2026 | 5.73 | 6.23 | 6.23 | 6.28 | 5.68 | 38.65M |
| January 16, 2026 | 5.88 | 5.78 | 5.78 | 5.93 | 5.75 | 14.33M |
| January 15, 2026 | 5.85 | 5.87 | 5.87 | 6.06 | 5.78 | 13.69M |
| January 14, 2026 | 5.93 | 5.89 | 5.89 | 6.05 | 5.78 | 24.63M |
| January 13, 2026 | 5.75 | 5.95 | 5.95 | 6.15 | 5.69 | 37.21M |
| January 12, 2026 | 5.81 | 5.76 | 5.76 | 5.82 | 5.68 | 21.15M |
| January 09, 2026 | 5.76 | 5.84 | 5.84 | 5.89 | 5.65 | 23M |
| January 08, 2026 | 5.33 | 5.78 | 5.78 | 5.85 | 5.31 | 39.55M |
| January 07, 2026 | 5.45 | 5.3 | 5.3 | 5.45 | 5.28 | 13.22M |
| January 06, 2026 | 5.4 | 5.41 | 5.41 | 5.46 | 5.36 | 11.48M |
| January 05, 2026 | 5.48 | 5.4 | 5.4 | 5.5 | 5.33 | 17.35M |
| December 31, 2025 | 5.24 | 5.5 | 5.5 | 5.58 | 5.07 | 33.19M |
| December 30, 2025 | 5.12 | 5.24 | 5.24 | 5.38 | 5.05 | 16.87M |
| December 29, 2025 | 5.14 | 5.13 | 5.13 | 5.15 | 5.06 | 8.92M |
| December 26, 2025 | 5.18 | 5.13 | 5.13 | 5.23 | 5.12 | 8.32M |
| December 25, 2025 | 5.12 | 5.21 | 5.21 | 5.22 | 5.1 | 9.74M |
| December 24, 2025 | 5.04 | 5.1 | 5.1 | 5.14 | 5.02 | 8.26M |
| December 23, 2025 | 5.1 | 5.03 | 5.03 | 5.1 | 5.03 | 7.4M |
| December 22, 2025 | 5.11 | 5.11 | 5.11 | 5.16 | 5.08 | 9.63M |
| December 19, 2025 | 4.96 | 5.1 | 5.1 | 5.11 | 4.95 | 9.85M |
| December 18, 2025 | 4.92 | 4.94 | 4.94 | 5.02 | 4.89 | 10.7M |
| December 17, 2025 | 5.04 | 4.93 | 4.93 | 5.05 | 4.84 | 13.39M |
| December 16, 2025 | 5.21 | 5.04 | 5.04 | 5.25 | 5.03 | 12.42M |
| December 15, 2025 | 5.2 | 5.25 | 5.25 | 5.29 | 5.16 | 10.02M |
| December 12, 2025 | 5.46 | 5.25 | 5.25 | 5.5 | 5.22 | 19.74M |
| December 11, 2025 | 5.41 | 5.5 | 5.5 | 5.62 | 5.36 | 22.8M |
| December 10, 2025 | 5.53 | 5.39 | 5.39 | 5.58 | 5.38 | 17.11M |
| December 09, 2025 | 5.36 | 5.51 | 5.51 | 5.7 | 5.34 | 30.93M |
| December 08, 2025 | 5.3 | 5.34 | 5.34 | 5.39 | 5.26 | 7.45M |
| December 05, 2025 | 5.23 | 5.29 | 5.29 | 5.3 | 5.13 | 7.9M |
| December 04, 2025 | 5.26 | 5.21 | 5.21 | 5.35 | 5.17 | 7.42M |
| December 03, 2025 | 5.39 | 5.35 | 5.35 | 5.42 | 5.29 | 6.24M |
| December 02, 2025 | 5.38 | 5.37 | 5.37 | 5.39 | 5.26 | 6.82M |
| December 01, 2025 | 5.39 | 5.37 | 5.37 | 5.5 | 5.34 | 11.46M |
| November 28, 2025 | 5.26 | 5.37 | 5.37 | 5.38 | 5.21 | 7.27M |
| November 27, 2025 | 5.26 | 5.25 | 5.25 | 5.33 | 5.18 | 6.27M |
| November 26, 2025 | 5.31 | 5.24 | 5.24 | 5.35 | 5.21 | 8.61M |
| November 25, 2025 | 5.3 | 5.31 | 5.31 | 5.36 | 5.25 | 6.8M |
| November 24, 2025 | 5.2 | 5.27 | 5.27 | 5.31 | 5.16 | 9.35M |
| November 21, 2025 | 5.41 | 5.15 | 5.15 | 5.49 | 5.13 | 14.89M |
| November 20, 2025 | 5.48 | 5.44 | 5.44 | 5.54 | 5.37 | 9.01M |