6.15
-0.07(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.2 | 6.15 | 6.15 | 6.25 | 6.15 | 8.76M |
| February 12, 2026 | 6.22 | 6.22 | 6.22 | 6.25 | 6.12 | 11.51M |
| February 11, 2026 | 6.24 | 6.26 | 6.26 | 6.36 | 6.19 | 10.67M |
| February 10, 2026 | 6.15 | 6.25 | 6.25 | 6.33 | 6.1 | 13.1M |
| February 09, 2026 | 6.2 | 6.14 | 6.14 | 6.22 | 6.13 | 10.6M |
| February 06, 2026 | 6.15 | 6.14 | 6.14 | 6.25 | 6.11 | 10.48M |
| February 05, 2026 | 6.26 | 6.15 | 6.15 | 6.38 | 6.14 | 11.46M |
| February 04, 2026 | 6.23 | 6.28 | 6.28 | 6.31 | 6.16 | 9.04M |
| February 03, 2026 | 6.11 | 6.25 | 6.25 | 6.29 | 6.1 | 10.98M |
| February 02, 2026 | 6.11 | 6.05 | 6.05 | 6.26 | 6.05 | 9.65M |
| January 30, 2026 | 6.12 | 6.15 | 6.15 | 6.24 | 6.08 | 11.55M |
| January 29, 2026 | 6.15 | 6.1 | 6.1 | 6.23 | 6.07 | 13.69M |
| January 28, 2026 | 6.37 | 6.19 | 6.19 | 6.37 | 6.17 | 13.97M |
| January 27, 2026 | 6.45 | 6.37 | 6.37 | 6.45 | 6.2 | 13.64M |
| January 26, 2026 | 6.39 | 6.49 | 6.49 | 6.54 | 6.25 | 20.91M |
| January 23, 2026 | 6.5 | 6.4 | 6.4 | 6.51 | 6.37 | 12.63M |
| January 22, 2026 | 6.4 | 6.5 | 6.5 | 6.6 | 6.32 | 17.69M |
| January 21, 2026 | 6.1 | 6.42 | 6.42 | 6.46 | 6.04 | 24.8M |
| January 20, 2026 | 6.18 | 6.13 | 6.13 | 6.21 | 6.08 | 13.54M |
| January 19, 2026 | 6.17 | 6.18 | 6.18 | 6.33 | 6.16 | 15.05M |
| January 16, 2026 | 6.46 | 6.19 | 6.19 | 6.5 | 6.17 | 21.47M |
| January 15, 2026 | 6.45 | 6.44 | 6.44 | 6.61 | 6.4 | 19.95M |
| January 14, 2026 | 6.6 | 6.48 | 6.48 | 6.68 | 6.38 | 29.4M |
| January 13, 2026 | 6.67 | 6.63 | 6.63 | 6.82 | 6.5 | 42.65M |
| January 12, 2026 | 5.95 | 6.6 | 6.6 | 6.67 | 5.89 | 57.51M |
| January 09, 2026 | 6.02 | 5.95 | 5.95 | 6.05 | 5.87 | 20.04M |
| January 08, 2026 | 5.98 | 6 | 6 | 6.08 | 5.97 | 14.79M |
| January 07, 2026 | 6.15 | 5.99 | 5.99 | 6.17 | 5.98 | 25.46M |
| January 06, 2026 | 5.87 | 6.18 | 6.18 | 6.3 | 5.79 | 45.45M |
| January 05, 2026 | 5.84 | 5.85 | 5.85 | 5.96 | 5.52 | 41.5M |
| December 31, 2025 | 5.98 | 5.86 | 5.86 | 6.21 | 5.82 | 39.63M |
| December 30, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.7 | 15.02M |
| December 29, 2025 | 5.67 | 5.8 | 5.8 | 5.89 | 5.66 | 21.09M |
| December 26, 2025 | 5.73 | 5.69 | 5.69 | 5.75 | 5.64 | 8.54M |
| December 25, 2025 | 5.76 | 5.7 | 5.7 | 5.83 | 5.69 | 11.08M |
| December 24, 2025 | 5.51 | 5.7 | 5.7 | 5.76 | 5.51 | 13.12M |
| December 23, 2025 | 5.45 | 5.54 | 5.54 | 5.63 | 5.42 | 11.82M |
| December 22, 2025 | 5.54 | 5.46 | 5.46 | 5.54 | 5.42 | 5.48M |
| December 19, 2025 | 5.36 | 5.44 | 5.44 | 5.47 | 5.34 | 5.4M |
| December 18, 2025 | 5.25 | 5.35 | 5.35 | 5.39 | 5.24 | 9.25M |
| December 17, 2025 | 5.29 | 5.27 | 5.27 | 5.3 | 5.17 | 9.38M |
| December 16, 2025 | 5.39 | 5.28 | 5.28 | 5.39 | 5.27 | 7.47M |
| December 15, 2025 | 5.38 | 5.4 | 5.4 | 5.43 | 5.33 | 8.03M |
| December 12, 2025 | 5.48 | 5.39 | 5.39 | 5.52 | 5.38 | 9.59M |
| December 11, 2025 | 5.61 | 5.47 | 5.47 | 5.63 | 5.46 | 10.48M |
| December 10, 2025 | 5.66 | 5.6 | 5.6 | 5.7 | 5.6 | 11.14M |
| December 09, 2025 | 5.81 | 5.67 | 5.67 | 5.82 | 5.63 | 9.14M |
| December 08, 2025 | 5.74 | 5.82 | 5.82 | 5.84 | 5.74 | 9.98M |
| December 05, 2025 | 5.67 | 5.73 | 5.73 | 5.74 | 5.6 | 8.23M |
| December 04, 2025 | 5.67 | 5.7 | 5.7 | 5.78 | 5.65 | 8.88M |
| December 03, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.74 | 9.29M |
| December 02, 2025 | 5.72 | 5.8 | 5.8 | 5.85 | 5.67 | 9.37M |
| December 01, 2025 | 5.69 | 5.74 | 5.74 | 5.78 | 5.69 | 8.46M |
| November 28, 2025 | 5.67 | 5.7 | 5.7 | 5.72 | 5.65 | 6.92M |
| November 27, 2025 | 5.63 | 5.69 | 5.69 | 5.73 | 5.58 | 8.13M |
| November 26, 2025 | 5.69 | 5.66 | 5.66 | 5.82 | 5.64 | 20.16M |
| November 25, 2025 | 5.58 | 5.72 | 5.72 | 5.97 | 5.53 | 26.59M |
| November 24, 2025 | 5.49 | 5.54 | 5.54 | 5.57 | 5.45 | 8.2M |
| November 21, 2025 | 5.76 | 5.46 | 5.46 | 5.82 | 5.46 | 14.2M |
| November 20, 2025 | 5.89 | 5.79 | 5.79 | 5.89 | 5.75 | 6.87M |