6.03
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.08 | 6.03 | 6.03 | 6.15 | 5.94 | 19.37M |
| February 12, 2026 | 6.23 | 6.03 | 6.03 | 6.3 | 6 | 32.97M |
| February 11, 2026 | 6.12 | 6.26 | 6.26 | 6.44 | 6.12 | 39.45M |
| February 10, 2026 | 6 | 6.13 | 6.13 | 6.34 | 6 | 40.81M |
| February 09, 2026 | 5.95 | 6.04 | 6.04 | 6.09 | 5.89 | 34.69M |
| February 06, 2026 | 5.95 | 5.96 | 5.96 | 6.11 | 5.87 | 38.45M |
| February 05, 2026 | 5.77 | 5.95 | 5.95 | 6.19 | 5.77 | 58.64M |
| February 04, 2026 | 5.92 | 5.95 | 5.95 | 6.38 | 5.8 | 81.97M |
| February 03, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 13.77M |
| February 02, 2026 | 5.37 | 5.38 | 5.38 | 5.51 | 5.37 | 14.09M |
| January 30, 2026 | 5.26 | 5.36 | 5.36 | 5.38 | 5.22 | 10.44M |
| January 29, 2026 | 5.25 | 5.27 | 5.27 | 5.38 | 5.23 | 8.57M |
| January 28, 2026 | 5.36 | 5.3 | 5.3 | 5.4 | 5.27 | 8.08M |
| January 27, 2026 | 5.44 | 5.36 | 5.36 | 5.49 | 5.28 | 12.09M |
| January 26, 2026 | 5.44 | 5.47 | 5.47 | 5.48 | 5.38 | 11.68M |
| January 23, 2026 | 5.51 | 5.44 | 5.44 | 5.51 | 5.38 | 11.99M |
| January 22, 2026 | 5.44 | 5.49 | 5.49 | 5.5 | 5.37 | 9.29M |
| January 21, 2026 | 5.37 | 5.38 | 5.38 | 5.38 | 5.29 | 6.14M |
| January 20, 2026 | 5.35 | 5.38 | 5.38 | 5.39 | 5.3 | 7.75M |
| January 19, 2026 | 5.21 | 5.34 | 5.34 | 5.34 | 5.2 | 8.44M |
| January 16, 2026 | 5.21 | 5.22 | 5.22 | 5.24 | 5.16 | 6.27M |
| January 15, 2026 | 5.23 | 5.21 | 5.21 | 5.24 | 5.16 | 7.2M |
| January 14, 2026 | 5.26 | 5.24 | 5.24 | 5.29 | 5.18 | 10.17M |
| January 13, 2026 | 5.24 | 5.26 | 5.26 | 5.31 | 5.17 | 11.33M |
| January 12, 2026 | 5.21 | 5.24 | 5.24 | 5.26 | 5.18 | 7.14M |
| January 09, 2026 | 5.2 | 5.2 | 5.2 | 5.24 | 5.14 | 7.14M |
| January 08, 2026 | 5.06 | 5.2 | 5.2 | 5.21 | 5.03 | 8.23M |
| January 07, 2026 | 5.19 | 5.06 | 5.06 | 5.2 | 5.03 | 8.89M |
| January 06, 2026 | 5.02 | 5.19 | 5.19 | 5.24 | 5.01 | 12.48M |
| January 05, 2026 | 5 | 5.01 | 5.01 | 5.1 | 4.98 | 7.98M |
| December 31, 2025 | 5 | 4.99 | 4.99 | 5.02 | 4.91 | 6.29M |
| December 30, 2025 | 5.06 | 5 | 5 | 5.08 | 4.98 | 6.18M |
| December 29, 2025 | 5.08 | 5.07 | 5.07 | 5.11 | 5.02 | 5.23M |
| December 26, 2025 | 5.12 | 5.08 | 5.08 | 5.14 | 5.07 | 5.57M |
| December 25, 2025 | 5.13 | 5.12 | 5.12 | 5.14 | 5.06 | 5.92M |
| December 24, 2025 | 5.12 | 5.11 | 5.11 | 5.16 | 5.06 | 5.27M |
| December 23, 2025 | 5.2 | 5.09 | 5.09 | 5.2 | 5.05 | 6.82M |
| December 22, 2025 | 5.23 | 5.12 | 5.12 | 5.25 | 5.11 | 7.93M |
| December 19, 2025 | 5.06 | 5.21 | 5.21 | 5.22 | 5.06 | 7.77M |
| December 18, 2025 | 4.94 | 5.07 | 5.07 | 5.14 | 4.94 | 7.47M |
| December 17, 2025 | 5 | 4.98 | 4.98 | 5.02 | 4.88 | 7.62M |
| December 16, 2025 | 5.07 | 4.99 | 4.99 | 5.12 | 4.98 | 6.97M |
| December 15, 2025 | 5.05 | 5.1 | 5.1 | 5.16 | 4.99 | 7.42M |
| December 12, 2025 | 5.11 | 5.07 | 5.07 | 5.2 | 5.05 | 8.96M |
| December 11, 2025 | 5.22 | 5.11 | 5.11 | 5.24 | 5.1 | 8.63M |
| December 10, 2025 | 5.32 | 5.22 | 5.22 | 5.33 | 5.21 | 7.51M |
| December 09, 2025 | 5.36 | 5.32 | 5.32 | 5.39 | 5.26 | 6.45M |
| December 08, 2025 | 5.41 | 5.37 | 5.37 | 5.42 | 5.34 | 6.03M |
| December 05, 2025 | 5.27 | 5.37 | 5.37 | 5.38 | 5.18 | 8.74M |
| December 04, 2025 | 5.38 | 5.26 | 5.26 | 5.44 | 5.2 | 9.4M |
| December 03, 2025 | 5.5 | 5.39 | 5.39 | 5.52 | 5.37 | 7.04M |
| December 02, 2025 | 5.51 | 5.49 | 5.49 | 5.51 | 5.36 | 8.11M |
| December 01, 2025 | 5.61 | 5.49 | 5.49 | 5.64 | 5.46 | 8.14M |
| November 28, 2025 | 5.46 | 5.55 | 5.55 | 5.55 | 5.4 | 7.55M |
| November 27, 2025 | 5.42 | 5.49 | 5.49 | 5.51 | 5.41 | 6.2M |
| November 26, 2025 | 5.52 | 5.42 | 5.42 | 5.58 | 5.41 | 7.01M |
| November 25, 2025 | 5.5 | 5.52 | 5.52 | 5.57 | 5.44 | 9.29M |
| November 24, 2025 | 5.4 | 5.41 | 5.41 | 5.48 | 5.33 | 11.07M |
| November 21, 2025 | 5.71 | 5.35 | 5.35 | 5.8 | 5.35 | 16.19M |
| November 20, 2025 | 5.8 | 5.74 | 5.74 | 5.9 | 5.72 | 9.99M |