6.28
-0.01(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.31 | 6.28 | 6.28 | 6.39 | 6.28 | 10.49M |
| February 12, 2026 | 6.36 | 6.29 | 6.29 | 6.38 | 6.27 | 12.73M |
| February 11, 2026 | 6.24 | 6.37 | 6.37 | 6.42 | 6.22 | 19.34M |
| February 10, 2026 | 6.28 | 6.22 | 6.22 | 6.3 | 6.21 | 11.75M |
| February 09, 2026 | 6.29 | 6.3 | 6.3 | 6.35 | 6.23 | 15.53M |
| February 06, 2026 | 6.13 | 6.24 | 6.24 | 6.28 | 6.09 | 20.16M |
| February 05, 2026 | 6.09 | 6.14 | 6.14 | 6.2 | 6.09 | 13.31M |
| February 04, 2026 | 6.05 | 6.12 | 6.12 | 6.13 | 6.04 | 12.22M |
| February 03, 2026 | 6 | 6.08 | 6.08 | 6.09 | 5.99 | 12.35M |
| February 02, 2026 | 6.13 | 5.96 | 5.96 | 6.24 | 5.92 | 20.81M |
| January 30, 2026 | 6.12 | 6.09 | 6.09 | 6.25 | 6.03 | 17.43M |
| January 29, 2026 | 6.36 | 6.13 | 6.13 | 6.39 | 6.12 | 29.44M |
| January 28, 2026 | 6.39 | 6.42 | 6.42 | 6.51 | 6.3 | 19.98M |
| January 27, 2026 | 6.38 | 6.38 | 6.38 | 6.48 | 6.23 | 22.03M |
| January 26, 2026 | 6.27 | 6.35 | 6.35 | 6.51 | 6.18 | 32.89M |
| January 23, 2026 | 6.11 | 6.27 | 6.27 | 6.28 | 6.1 | 26.33M |
| January 22, 2026 | 6.13 | 6.1 | 6.1 | 6.13 | 6.05 | 13.5M |
| January 21, 2026 | 6.09 | 6.1 | 6.1 | 6.16 | 6.03 | 15.81M |
| January 20, 2026 | 6.02 | 6.05 | 6.05 | 6.15 | 5.94 | 23.27M |
| January 19, 2026 | 5.87 | 6 | 6 | 6.02 | 5.84 | 16.4M |
| January 16, 2026 | 6.06 | 5.88 | 5.88 | 6.07 | 5.88 | 20.48M |
| January 15, 2026 | 5.93 | 6.03 | 6.03 | 6.08 | 5.91 | 17.93M |
| January 14, 2026 | 5.9 | 5.96 | 5.96 | 6.05 | 5.9 | 24.75M |
| January 13, 2026 | 5.85 | 5.9 | 5.9 | 6.03 | 5.83 | 18.62M |
| January 12, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.82 | 23.52M |
| January 09, 2026 | 5.93 | 5.93 | 5.93 | 5.99 | 5.89 | 18.08M |
| January 08, 2026 | 6 | 5.96 | 5.96 | 6.02 | 5.95 | 16.56M |
| January 07, 2026 | 6.14 | 6 | 6 | 6.15 | 5.98 | 22.43M |
| January 06, 2026 | 6.07 | 6.13 | 6.13 | 6.19 | 6.05 | 22.31M |
| January 05, 2026 | 6.04 | 6.06 | 6.06 | 6.15 | 6.04 | 17.43M |
| December 31, 2025 | 6.07 | 6.03 | 6.03 | 6.14 | 6.01 | 15M |
| December 30, 2025 | 5.92 | 6.1 | 6.1 | 6.12 | 5.91 | 21.2M |
| December 29, 2025 | 5.95 | 5.96 | 5.96 | 6.03 | 5.86 | 14.97M |
| December 26, 2025 | 5.97 | 5.95 | 5.95 | 6.03 | 5.92 | 12.9M |
| December 25, 2025 | 5.88 | 5.96 | 5.96 | 5.98 | 5.88 | 10.94M |
| December 24, 2025 | 5.91 | 5.96 | 5.96 | 6.05 | 5.91 | 12.27M |
| December 23, 2025 | 5.89 | 5.94 | 5.94 | 5.98 | 5.84 | 13.44M |
| December 22, 2025 | 5.8 | 5.89 | 5.89 | 5.91 | 5.79 | 13.43M |
| December 19, 2025 | 5.67 | 5.78 | 5.78 | 5.81 | 5.66 | 11.87M |
| December 18, 2025 | 5.69 | 5.63 | 5.63 | 5.76 | 5.63 | 10.42M |
| December 17, 2025 | 5.65 | 5.73 | 5.73 | 5.75 | 5.61 | 12.05M |
| December 16, 2025 | 5.77 | 5.65 | 5.65 | 5.83 | 5.61 | 16.55M |
| December 15, 2025 | 5.93 | 5.83 | 5.83 | 5.97 | 5.81 | 13.57M |
| December 12, 2025 | 5.92 | 5.98 | 5.98 | 6.03 | 5.87 | 14.56M |
| December 11, 2025 | 6.21 | 5.99 | 5.99 | 6.28 | 5.96 | 22.34M |
| December 10, 2025 | 5.89 | 6.06 | 6.06 | 6.14 | 5.79 | 23.09M |
| December 09, 2025 | 5.96 | 5.85 | 5.85 | 6 | 5.82 | 16.88M |
| December 08, 2025 | 6.02 | 5.97 | 5.97 | 6.1 | 5.95 | 20.66M |
| December 05, 2025 | 6.05 | 6.1 | 6.1 | 6.15 | 5.96 | 15.85M |
| December 04, 2025 | 6.03 | 5.99 | 5.99 | 6.14 | 5.88 | 16.32M |
| December 03, 2025 | 6.15 | 6.09 | 6.09 | 6.28 | 6.05 | 19.46M |
| December 02, 2025 | 6.02 | 6.22 | 6.22 | 6.32 | 6.02 | 27.78M |
| December 01, 2025 | 6.42 | 6.12 | 6.12 | 6.58 | 6.1 | 42.07M |
| November 28, 2025 | 6.03 | 6.24 | 6.24 | 6.29 | 6.03 | 47.46M |
| November 27, 2025 | 5.83 | 5.85 | 5.85 | 5.99 | 5.83 | 27.36M |
| November 26, 2025 | 5.84 | 5.74 | 5.74 | 5.9 | 5.73 | 20.54M |
| November 25, 2025 | 5.71 | 5.85 | 5.85 | 5.95 | 5.7 | 30.47M |
| November 24, 2025 | 5.55 | 5.57 | 5.57 | 5.64 | 5.48 | 22.15M |
| November 21, 2025 | 5.74 | 5.48 | 5.48 | 5.78 | 5.4 | 44.45M |
| November 20, 2025 | 5.95 | 5.86 | 5.86 | 6.18 | 5.85 | 38.02M |