6.09
-0.1(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.17 | 6.09 | 6.09 | 6.2 | 6.09 | 14.67M |
| February 12, 2026 | 6.21 | 6.19 | 6.19 | 6.25 | 6.11 | 15.9M |
| February 11, 2026 | 6.23 | 6.22 | 6.22 | 6.32 | 6.21 | 15.79M |
| February 10, 2026 | 6.29 | 6.23 | 6.23 | 6.31 | 6.22 | 15.04M |
| February 09, 2026 | 6.25 | 6.3 | 6.3 | 6.35 | 6.23 | 21.07M |
| February 06, 2026 | 6.09 | 6.18 | 6.18 | 6.25 | 6.06 | 21.28M |
| February 05, 2026 | 6.27 | 6.12 | 6.12 | 6.29 | 6.1 | 26.55M |
| February 04, 2026 | 6.22 | 6.32 | 6.32 | 6.33 | 6.21 | 24.25M |
| February 03, 2026 | 6.07 | 6.27 | 6.27 | 6.27 | 6.06 | 26.6M |
| February 02, 2026 | 6.14 | 6.04 | 6.04 | 6.2 | 6.02 | 21.16M |
| January 30, 2026 | 6.2 | 6.13 | 6.13 | 6.25 | 5.98 | 27.07M |
| January 29, 2026 | 6.35 | 6.21 | 6.21 | 6.35 | 6.16 | 30.83M |
| January 28, 2026 | 6.32 | 6.38 | 6.38 | 6.45 | 6.24 | 41.67M |
| January 27, 2026 | 6.25 | 6.29 | 6.29 | 6.33 | 6.11 | 28.78M |
| January 26, 2026 | 6.36 | 6.28 | 6.28 | 6.4 | 6.22 | 31.53M |
| January 23, 2026 | 6.28 | 6.37 | 6.37 | 6.4 | 6.27 | 39.1M |
| January 22, 2026 | 6.24 | 6.27 | 6.27 | 6.29 | 6.22 | 21.44M |
| January 21, 2026 | 6.19 | 6.24 | 6.24 | 6.24 | 6.18 | 18M |
| January 20, 2026 | 6.26 | 6.24 | 6.24 | 6.3 | 6.17 | 25.32M |
| January 19, 2026 | 6.17 | 6.28 | 6.28 | 6.31 | 6.14 | 33.76M |
| January 16, 2026 | 6.08 | 6.14 | 6.14 | 6.22 | 6.04 | 34.41M |
| January 15, 2026 | 6.01 | 6.02 | 6.02 | 6.07 | 5.96 | 16.35M |
| January 14, 2026 | 6.06 | 6.01 | 6.01 | 6.12 | 5.92 | 30.12M |
| January 13, 2026 | 6.15 | 6.06 | 6.06 | 6.15 | 6.01 | 29.33M |
| January 12, 2026 | 6.08 | 6.15 | 6.15 | 6.17 | 6.05 | 30.91M |
| January 09, 2026 | 6.07 | 6.11 | 6.11 | 6.21 | 6.04 | 37.04M |
| January 08, 2026 | 5.86 | 6.11 | 6.11 | 6.16 | 5.84 | 50.56M |
| January 07, 2026 | 5.92 | 5.86 | 5.86 | 5.93 | 5.82 | 26.94M |
| January 06, 2026 | 5.82 | 5.98 | 5.98 | 5.99 | 5.8 | 27.45M |
| January 05, 2026 | 5.77 | 5.81 | 5.81 | 5.83 | 5.74 | 15.39M |
| December 31, 2025 | 5.77 | 5.74 | 5.74 | 5.77 | 5.65 | 15.14M |
| December 30, 2025 | 5.83 | 5.75 | 5.75 | 5.85 | 5.74 | 14.07M |
| December 29, 2025 | 5.84 | 5.86 | 5.86 | 5.94 | 5.8 | 16.82M |
| December 26, 2025 | 5.87 | 5.85 | 5.85 | 5.91 | 5.79 | 15.92M |
| December 25, 2025 | 5.8 | 5.89 | 5.89 | 5.91 | 5.76 | 16.7M |
| December 24, 2025 | 5.72 | 5.8 | 5.8 | 5.81 | 5.67 | 11.99M |
| December 23, 2025 | 5.76 | 5.73 | 5.73 | 5.79 | 5.71 | 10.32M |
| December 22, 2025 | 5.73 | 5.76 | 5.76 | 5.84 | 5.73 | 12.02M |
| December 19, 2025 | 5.65 | 5.74 | 5.74 | 5.75 | 5.64 | 14.6M |
| December 18, 2025 | 5.61 | 5.65 | 5.65 | 5.68 | 5.6 | 11.8M |
| December 17, 2025 | 5.62 | 5.65 | 5.65 | 5.66 | 5.51 | 16.69M |
| December 16, 2025 | 5.87 | 5.59 | 5.59 | 5.87 | 5.58 | 29.71M |
| December 15, 2025 | 5.83 | 5.88 | 5.88 | 5.99 | 5.8 | 21.28M |
| December 12, 2025 | 5.77 | 5.85 | 5.85 | 5.92 | 5.77 | 17.6M |
| December 11, 2025 | 5.78 | 5.8 | 5.8 | 5.89 | 5.77 | 17.85M |
| December 10, 2025 | 5.89 | 5.78 | 5.78 | 5.89 | 5.73 | 20.29M |
| December 09, 2025 | 5.99 | 5.88 | 5.88 | 6.01 | 5.87 | 17.83M |
| December 08, 2025 | 6 | 5.99 | 5.99 | 6.02 | 5.95 | 15.39M |
| December 05, 2025 | 5.9 | 6 | 6 | 6.03 | 5.86 | 18.99M |
| December 04, 2025 | 5.94 | 5.9 | 5.9 | 6 | 5.85 | 16.94M |
| December 03, 2025 | 5.91 | 5.99 | 5.99 | 6.03 | 5.91 | 21.7M |
| December 02, 2025 | 5.98 | 5.92 | 5.92 | 5.98 | 5.85 | 23.1M |
| December 01, 2025 | 6.01 | 6.02 | 6.02 | 6.04 | 5.97 | 12.47M |
| November 28, 2025 | 5.94 | 6 | 6 | 6.02 | 5.91 | 13.11M |
| November 27, 2025 | 5.92 | 5.95 | 5.95 | 6.06 | 5.91 | 15.92M |
| November 26, 2025 | 6.05 | 5.93 | 5.93 | 6.05 | 5.92 | 14.08M |
| November 25, 2025 | 6 | 6 | 6 | 6.06 | 5.95 | 19.07M |
| November 24, 2025 | 5.92 | 5.98 | 5.98 | 6.02 | 5.89 | 19.61M |
| November 21, 2025 | 6.07 | 5.89 | 5.89 | 6.16 | 5.88 | 30.88M |
| November 20, 2025 | 6.29 | 6.15 | 6.15 | 6.32 | 6.12 | 21.62M |