6.16
-0.2(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.35 | 6.16 | 6.16 | 6.36 | 6.16 | 25.45M |
| February 12, 2026 | 6.45 | 6.36 | 6.36 | 6.47 | 6.34 | 16.84M |
| February 11, 2026 | 6.4 | 6.45 | 6.45 | 6.47 | 6.38 | 16.25M |
| February 10, 2026 | 6.43 | 6.41 | 6.41 | 6.43 | 6.35 | 10.03M |
| February 09, 2026 | 6.45 | 6.42 | 6.42 | 6.48 | 6.38 | 16.65M |
| February 06, 2026 | 6.45 | 6.39 | 6.39 | 6.49 | 6.38 | 14.42M |
| February 05, 2026 | 6.44 | 6.46 | 6.46 | 6.51 | 6.42 | 14.63M |
| February 04, 2026 | 6.32 | 6.47 | 6.47 | 6.48 | 6.32 | 20.43M |
| February 03, 2026 | 6.4 | 6.33 | 6.33 | 6.43 | 6.31 | 26.65M |
| February 02, 2026 | 6.51 | 6.38 | 6.38 | 6.59 | 6.36 | 26.04M |
| January 30, 2026 | 6.61 | 6.58 | 6.58 | 6.7 | 6.55 | 21.06M |
| January 29, 2026 | 6.54 | 6.6 | 6.6 | 6.63 | 6.51 | 17.41M |
| January 28, 2026 | 6.48 | 6.58 | 6.58 | 6.65 | 6.44 | 22.69M |
| January 27, 2026 | 6.56 | 6.49 | 6.49 | 6.58 | 6.45 | 15.49M |
| January 26, 2026 | 6.54 | 6.58 | 6.58 | 6.59 | 6.45 | 20.13M |
| January 23, 2026 | 6.63 | 6.56 | 6.56 | 6.64 | 6.53 | 23.68M |
| January 22, 2026 | 6.49 | 6.63 | 6.63 | 6.65 | 6.46 | 25.69M |
| January 21, 2026 | 6.5 | 6.49 | 6.49 | 6.55 | 6.45 | 18.95M |
| January 20, 2026 | 6.38 | 6.5 | 6.5 | 6.52 | 6.35 | 23.11M |
| January 19, 2026 | 6.27 | 6.4 | 6.4 | 6.4 | 6.27 | 20.43M |
| January 16, 2026 | 6.32 | 6.3 | 6.3 | 6.4 | 6.27 | 22.21M |
| January 15, 2026 | 6.3 | 6.29 | 6.29 | 6.32 | 6.27 | 14.97M |
| January 14, 2026 | 6.39 | 6.28 | 6.28 | 6.41 | 6.24 | 31.58M |
| January 13, 2026 | 6.42 | 6.39 | 6.39 | 6.49 | 6.35 | 20.23M |
| January 12, 2026 | 6.35 | 6.41 | 6.41 | 6.41 | 6.33 | 17.76M |
| January 09, 2026 | 6.42 | 6.41 | 6.41 | 6.44 | 6.35 | 18.98M |
| January 08, 2026 | 6.52 | 6.42 | 6.42 | 6.53 | 6.41 | 14.03M |
| January 07, 2026 | 6.55 | 6.53 | 6.53 | 6.57 | 6.48 | 14.69M |
| January 06, 2026 | 6.42 | 6.54 | 6.54 | 6.59 | 6.41 | 19.23M |
| January 05, 2026 | 6.45 | 6.43 | 6.43 | 6.46 | 6.35 | 16.27M |
| December 31, 2025 | 6.44 | 6.44 | 6.44 | 6.49 | 6.42 | 9.15M |
| December 30, 2025 | 6.47 | 6.44 | 6.44 | 6.51 | 6.36 | 18.19M |
| December 29, 2025 | 6.5 | 6.49 | 6.49 | 6.59 | 6.44 | 14.28M |
| December 26, 2025 | 6.49 | 6.51 | 6.51 | 6.53 | 6.46 | 13.14M |
| December 25, 2025 | 6.51 | 6.49 | 6.49 | 6.57 | 6.48 | 10.89M |
| December 24, 2025 | 6.4 | 6.5 | 6.5 | 6.5 | 6.38 | 10.83M |
| December 23, 2025 | 6.43 | 6.42 | 6.42 | 6.51 | 6.4 | 11.82M |
| December 22, 2025 | 6.45 | 6.44 | 6.44 | 6.49 | 6.42 | 11.23M |
| December 19, 2025 | 6.42 | 6.47 | 6.47 | 6.5 | 6.37 | 14.79M |
| December 18, 2025 | 6.33 | 6.41 | 6.41 | 6.45 | 6.28 | 14.35M |
| December 17, 2025 | 6.36 | 6.33 | 6.33 | 6.36 | 6.25 | 12.02M |
| December 16, 2025 | 6.32 | 6.37 | 6.37 | 6.4 | 6.28 | 13.98M |
| December 15, 2025 | 6.23 | 6.34 | 6.34 | 6.37 | 6.21 | 11.93M |
| December 12, 2025 | 6.2 | 6.21 | 6.21 | 6.27 | 6.18 | 10.11M |
| December 11, 2025 | 6.27 | 6.21 | 6.21 | 6.3 | 6.2 | 9.47M |
| December 10, 2025 | 6.21 | 6.29 | 6.29 | 6.32 | 6.2 | 11.34M |
| December 09, 2025 | 6.29 | 6.22 | 6.22 | 6.31 | 6.21 | 10.36M |
| December 08, 2025 | 6.4 | 6.29 | 6.29 | 6.41 | 6.27 | 14.74M |
| December 05, 2025 | 6.35 | 6.41 | 6.41 | 6.43 | 6.31 | 12.65M |
| December 04, 2025 | 6.31 | 6.36 | 6.36 | 6.4 | 6.28 | 20.45M |
| December 03, 2025 | 6.12 | 6.35 | 6.35 | 6.39 | 6.1 | 31.59M |
| December 02, 2025 | 6.11 | 6.11 | 6.11 | 6.13 | 6.04 | 10.12M |
| December 01, 2025 | 6.13 | 6.11 | 6.11 | 6.15 | 6.1 | 10.64M |
| November 28, 2025 | 6.09 | 6.13 | 6.13 | 6.14 | 6.04 | 13.16M |
| November 27, 2025 | 6.1 | 6.08 | 6.08 | 6.12 | 6.07 | 13.69M |
| November 26, 2025 | 6.14 | 6.11 | 6.11 | 6.18 | 6.09 | 11.43M |
| November 25, 2025 | 6.12 | 6.13 | 6.13 | 6.15 | 6.11 | 14.6M |
| November 24, 2025 | 6.14 | 6.12 | 6.12 | 6.17 | 6.11 | 14.97M |
| November 21, 2025 | 6.29 | 6.1 | 6.1 | 6.32 | 6.1 | 27.13M |
| November 20, 2025 | 6.39 | 6.29 | 6.29 | 6.4 | 6.29 | 17.88M |