6.18
-0.08(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.22 | 6.18 | 6.18 | 6.31 | 6.17 | 20.77M |
| February 12, 2026 | 6.24 | 6.26 | 6.26 | 6.3 | 6.17 | 22.79M |
| February 11, 2026 | 6.24 | 6.23 | 6.23 | 6.31 | 6.21 | 20.71M |
| February 10, 2026 | 6.25 | 6.27 | 6.27 | 6.36 | 6.23 | 36.81M |
| February 09, 2026 | 6.12 | 6.26 | 6.26 | 6.28 | 6.11 | 32.73M |
| February 06, 2026 | 6.02 | 6.07 | 6.07 | 6.14 | 5.99 | 22.63M |
| February 05, 2026 | 6.12 | 6.08 | 6.08 | 6.18 | 6.08 | 23.18M |
| February 04, 2026 | 6.1 | 6.18 | 6.18 | 6.2 | 6.08 | 29.42M |
| February 03, 2026 | 6.16 | 6.14 | 6.14 | 6.16 | 6.06 | 27.05M |
| February 02, 2026 | 6.09 | 6.04 | 6.04 | 6.19 | 6.03 | 29.9M |
| January 30, 2026 | 5.99 | 6.13 | 6.13 | 6.15 | 5.91 | 37.54M |
| January 29, 2026 | 6.21 | 6.01 | 6.01 | 6.28 | 5.99 | 40.01M |
| January 28, 2026 | 6.09 | 6 | 6 | 6.15 | 5.99 | 21.7M |
| January 27, 2026 | 5.97 | 6.09 | 6.09 | 6.11 | 5.82 | 28.55M |
| January 26, 2026 | 6.15 | 6.02 | 6.02 | 6.17 | 5.96 | 32.6M |
| January 23, 2026 | 6.08 | 6.18 | 6.18 | 6.19 | 6.06 | 27.42M |
| January 22, 2026 | 6.06 | 6.1 | 6.1 | 6.14 | 6.02 | 26.85M |
| January 21, 2026 | 5.92 | 6.04 | 6.04 | 6.04 | 5.9 | 23.45M |
| January 20, 2026 | 5.97 | 5.96 | 5.96 | 6.04 | 5.91 | 23.16M |
| January 19, 2026 | 5.95 | 5.98 | 5.98 | 6 | 5.93 | 19.22M |
| January 16, 2026 | 5.89 | 5.96 | 5.96 | 6.01 | 5.8 | 26.82M |
| January 15, 2026 | 5.82 | 5.87 | 5.87 | 5.88 | 5.77 | 18.17M |
| January 14, 2026 | 5.85 | 5.85 | 5.85 | 5.96 | 5.76 | 28.52M |
| January 13, 2026 | 5.97 | 5.83 | 5.83 | 5.98 | 5.81 | 27.84M |
| January 12, 2026 | 5.87 | 5.97 | 5.97 | 6.02 | 5.84 | 26.27M |
| January 09, 2026 | 5.77 | 5.86 | 5.86 | 5.86 | 5.74 | 24.38M |
| January 08, 2026 | 5.69 | 5.77 | 5.77 | 5.79 | 5.68 | 18.9M |
| January 07, 2026 | 5.75 | 5.71 | 5.71 | 5.76 | 5.68 | 15.01M |
| January 06, 2026 | 5.68 | 5.75 | 5.75 | 5.77 | 5.65 | 17.59M |
| January 05, 2026 | 5.59 | 5.67 | 5.67 | 5.68 | 5.59 | 14.37M |
| December 31, 2025 | 5.6 | 5.59 | 5.59 | 5.64 | 5.52 | 13.72M |
| December 30, 2025 | 5.6 | 5.59 | 5.59 | 5.7 | 5.58 | 11.36M |
| December 29, 2025 | 5.66 | 5.63 | 5.63 | 5.69 | 5.61 | 11.5M |
| December 26, 2025 | 5.73 | 5.67 | 5.67 | 5.75 | 5.65 | 13.02M |
| December 25, 2025 | 5.73 | 5.73 | 5.73 | 5.76 | 5.65 | 12.21M |
| December 24, 2025 | 5.59 | 5.72 | 5.72 | 5.74 | 5.58 | 15.28M |
| December 23, 2025 | 5.68 | 5.59 | 5.59 | 5.7 | 5.57 | 13.99M |
| December 22, 2025 | 5.66 | 5.69 | 5.69 | 5.83 | 5.65 | 17.6M |
| December 19, 2025 | 5.62 | 5.67 | 5.67 | 5.68 | 5.59 | 14.81M |
| December 18, 2025 | 5.48 | 5.59 | 5.59 | 5.64 | 5.44 | 18.1M |
| December 17, 2025 | 5.64 | 5.51 | 5.51 | 5.72 | 5.39 | 28.18M |
| December 16, 2025 | 5.78 | 5.64 | 5.64 | 5.82 | 5.61 | 15.95M |
| December 15, 2025 | 5.82 | 5.8 | 5.8 | 5.89 | 5.74 | 15.16M |
| December 12, 2025 | 5.95 | 5.84 | 5.84 | 6 | 5.83 | 24.36M |
| December 11, 2025 | 6.14 | 5.95 | 5.95 | 6.15 | 5.95 | 25.94M |
| December 10, 2025 | 6.18 | 6.12 | 6.12 | 6.2 | 6.08 | 29.1M |
| December 09, 2025 | 6.08 | 6.23 | 6.23 | 6.26 | 6.07 | 37M |
| December 08, 2025 | 6.1 | 6.13 | 6.13 | 6.17 | 6.08 | 25.63M |
| December 05, 2025 | 6.06 | 6.1 | 6.1 | 6.15 | 5.95 | 23.63M |
| December 04, 2025 | 5.88 | 6.03 | 6.03 | 6.11 | 5.88 | 30.09M |
| December 03, 2025 | 6.2 | 6.14 | 6.14 | 6.33 | 6.12 | 34.67M |
| December 02, 2025 | 6.19 | 6.22 | 6.22 | 6.29 | 6.12 | 54.75M |
| December 01, 2025 | 5.99 | 6.24 | 6.24 | 6.53 | 5.93 | 87.04M |
| November 28, 2025 | 5.88 | 5.99 | 5.99 | 5.99 | 5.83 | 34.22M |
| November 27, 2025 | 5.71 | 5.91 | 5.91 | 6.04 | 5.71 | 42.88M |
| November 26, 2025 | 5.72 | 5.71 | 5.71 | 5.9 | 5.7 | 13.65M |
| November 25, 2025 | 5.67 | 5.74 | 5.74 | 5.79 | 5.64 | 13.4M |
| November 24, 2025 | 5.53 | 5.65 | 5.65 | 5.69 | 5.53 | 15.68M |
| November 21, 2025 | 5.72 | 5.49 | 5.49 | 5.76 | 5.49 | 18.84M |
| November 20, 2025 | 5.79 | 5.77 | 5.77 | 5.85 | 5.72 | 12.18M |