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 | 6.21 | 6.08 | 21.93M |
| February 12, 2026 | 6.23 | 6.19 | 6.19 | 6.27 | 6.17 | 17.46M |
| February 11, 2026 | 6.18 | 6.24 | 6.24 | 6.28 | 6.13 | 27.2M |
| February 10, 2026 | 6.16 | 6.18 | 6.18 | 6.23 | 6.11 | 17.39M |
| February 09, 2026 | 6.17 | 6.21 | 6.21 | 6.24 | 6.15 | 20.01M |
| February 06, 2026 | 6.19 | 6.15 | 6.15 | 6.24 | 6.11 | 20.1M |
| February 05, 2026 | 6.3 | 6.22 | 6.22 | 6.31 | 6.15 | 38.57M |
| February 04, 2026 | 6.02 | 6.41 | 6.41 | 6.45 | 6.01 | 74.47M |
| February 03, 2026 | 5.97 | 6 | 6 | 6.05 | 5.94 | 17.89M |
| February 02, 2026 | 6.18 | 5.95 | 5.95 | 6.23 | 5.94 | 42.27M |
| January 30, 2026 | 6.33 | 6.28 | 6.28 | 6.5 | 6.22 | 47.73M |
| January 29, 2026 | 6.21 | 6.27 | 6.27 | 6.35 | 6.16 | 48.69M |
| January 28, 2026 | 5.91 | 6.2 | 6.2 | 6.24 | 5.91 | 54.58M |
| January 27, 2026 | 6.06 | 5.91 | 5.91 | 6.07 | 5.88 | 42.08M |
| January 26, 2026 | 6.12 | 6.19 | 6.19 | 6.22 | 6.09 | 29.49M |
| January 23, 2026 | 6.11 | 6.12 | 6.12 | 6.13 | 6.08 | 17.37M |
| January 22, 2026 | 6.02 | 6.11 | 6.11 | 6.13 | 6 | 23.05M |
| January 21, 2026 | 6.06 | 6.02 | 6.02 | 6.06 | 5.98 | 16.72M |
| January 20, 2026 | 6.05 | 6.08 | 6.08 | 6.09 | 6.01 | 18.93M |
| January 19, 2026 | 5.99 | 6.06 | 6.06 | 6.06 | 5.98 | 14.04M |
| January 16, 2026 | 6.05 | 5.99 | 5.99 | 6.06 | 5.98 | 12.7M |
| January 15, 2026 | 6.05 | 6.05 | 6.05 | 6.07 | 5.98 | 13.68M |
| January 14, 2026 | 6.11 | 6.05 | 6.05 | 6.14 | 6.04 | 23.02M |
| January 13, 2026 | 6.16 | 6.12 | 6.12 | 6.17 | 6.11 | 17.48M |
| January 12, 2026 | 6.16 | 6.18 | 6.18 | 6.2 | 6.14 | 20.25M |
| January 09, 2026 | 6.09 | 6.16 | 6.16 | 6.18 | 6.09 | 16.25M |
| January 08, 2026 | 6.2 | 6.13 | 6.13 | 6.21 | 6.12 | 23.93M |
| January 07, 2026 | 6.09 | 6.19 | 6.19 | 6.19 | 6.01 | 35.59M |
| January 06, 2026 | 5.93 | 5.99 | 5.99 | 6.01 | 5.93 | 14.27M |
| January 05, 2026 | 5.92 | 5.94 | 5.94 | 5.96 | 5.91 | 8.83M |
| December 31, 2025 | 5.94 | 5.91 | 5.91 | 5.96 | 5.9 | 6.34M |
| December 30, 2025 | 6 | 5.94 | 5.94 | 6.01 | 5.93 | 10.22M |
| December 29, 2025 | 5.95 | 6.01 | 6.01 | 6.03 | 5.93 | 13.43M |
| December 26, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.92 | 10.18M |
| December 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.9 | 6.85M |
| December 24, 2025 | 5.89 | 5.92 | 5.92 | 5.93 | 5.86 | 7.94M |
| December 23, 2025 | 5.93 | 5.89 | 5.89 | 5.95 | 5.89 | 7.97M |
| December 22, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.93 | 7.48M |
| December 19, 2025 | 5.93 | 5.95 | 5.95 | 5.98 | 5.9 | 11.19M |
| December 18, 2025 | 5.9 | 5.94 | 5.94 | 5.95 | 5.9 | 11.14M |
| December 17, 2025 | 5.85 | 5.87 | 5.87 | 5.89 | 5.81 | 11.8M |
| December 16, 2025 | 5.95 | 5.86 | 5.86 | 5.95 | 5.81 | 15.92M |
| December 15, 2025 | 5.92 | 5.94 | 5.94 | 5.99 | 5.92 | 15.16M |
| December 12, 2025 | 6.02 | 5.93 | 5.93 | 6.07 | 5.92 | 25.58M |
| December 11, 2025 | 6.18 | 6.03 | 6.03 | 6.18 | 5.99 | 22.06M |
| December 10, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.13 | 15.54M |
| December 09, 2025 | 6.35 | 6.22 | 6.22 | 6.36 | 6.2 | 19.85M |
| December 08, 2025 | 6.39 | 6.37 | 6.37 | 6.41 | 6.36 | 10.74M |
| December 05, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.35 | 12.71M |
| December 04, 2025 | 6.43 | 6.4 | 6.4 | 6.44 | 6.37 | 13.6M |
| December 03, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.37 | 15.83M |
| December 02, 2025 | 6.46 | 6.42 | 6.42 | 6.46 | 6.39 | 12.92M |
| December 01, 2025 | 6.44 | 6.47 | 6.47 | 6.47 | 6.43 | 12.87M |
| November 28, 2025 | 6.42 | 6.44 | 6.44 | 6.47 | 6.4 | 12.55M |
| November 27, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.39 | 8.67M |
| November 26, 2025 | 6.44 | 6.42 | 6.42 | 6.46 | 6.41 | 11.45M |
| November 25, 2025 | 6.45 | 6.45 | 6.45 | 6.47 | 6.42 | 11.92M |
| November 24, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.38 | 14.94M |
| November 21, 2025 | 6.64 | 6.42 | 6.42 | 6.66 | 6.41 | 33.29M |
| November 20, 2025 | 6.81 | 6.66 | 6.66 | 6.81 | 6.66 | 19.9M |