6.39
-0.14(-2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.4 | 6.39 | 6.39 | 6.66 | 6.37 | 138.11M |
| February 12, 2026 | 6.63 | 6.53 | 6.53 | 6.64 | 6.33 | 257.63M |
| February 11, 2026 | 6.01 | 6.63 | 6.63 | 6.63 | 6.01 | 211.8M |
| February 10, 2026 | 6.04 | 6.03 | 6.03 | 6.1 | 5.98 | 49.48M |
| February 09, 2026 | 5.95 | 6.03 | 6.03 | 6.17 | 5.94 | 98.39M |
| February 06, 2026 | 5.79 | 5.84 | 5.84 | 5.97 | 5.72 | 63.73M |
| February 05, 2026 | 5.78 | 5.87 | 5.87 | 5.95 | 5.72 | 65.82M |
| February 04, 2026 | 6.11 | 5.86 | 5.86 | 6.15 | 5.76 | 148.7M |
| February 03, 2026 | 6.12 | 6.23 | 6.23 | 6.27 | 6 | 72.47M |
| February 02, 2026 | 6.26 | 6.07 | 6.07 | 6.26 | 6.06 | 65.65M |
| January 30, 2026 | 6.1 | 6.19 | 6.19 | 6.3 | 6.04 | 82.63M |
| January 29, 2026 | 5.98 | 6.13 | 6.13 | 6.25 | 5.9 | 89.65M |
| January 28, 2026 | 6.14 | 6.02 | 6.02 | 6.15 | 5.99 | 55.7M |
| January 27, 2026 | 6.22 | 6.1 | 6.1 | 6.24 | 6.06 | 57.11M |
| January 26, 2026 | 6.32 | 6.25 | 6.25 | 6.42 | 6.14 | 82.24M |
| January 23, 2026 | 6.09 | 6.35 | 6.35 | 6.42 | 6.04 | 124.85M |
| January 22, 2026 | 6.05 | 6.09 | 6.09 | 6.28 | 6.05 | 60.5M |
| January 21, 2026 | 6 | 6.02 | 6.02 | 6.1 | 5.94 | 43.8M |
| January 20, 2026 | 6.13 | 6.04 | 6.04 | 6.14 | 5.96 | 52.06M |
| January 19, 2026 | 6.07 | 6.12 | 6.12 | 6.16 | 6.03 | 45.15M |
| January 16, 2026 | 6.29 | 6.08 | 6.08 | 6.29 | 6.04 | 72.61M |
| January 15, 2026 | 6.32 | 6.23 | 6.23 | 6.38 | 6.2 | 62.82M |
| January 14, 2026 | 6.16 | 6.35 | 6.35 | 6.48 | 6.15 | 117.82M |
| January 13, 2026 | 6.55 | 6.17 | 6.17 | 6.58 | 6.15 | 110.17M |
| January 12, 2026 | 6.23 | 6.45 | 6.45 | 6.45 | 6.21 | 112.53M |
| January 09, 2026 | 6.09 | 6.2 | 6.2 | 6.31 | 6.06 | 81.44M |
| January 08, 2026 | 6.15 | 6.12 | 6.12 | 6.16 | 6.08 | 56.31M |
| January 07, 2026 | 6.2 | 6.12 | 6.12 | 6.23 | 6.1 | 59.59M |
| January 06, 2026 | 6.14 | 6.19 | 6.19 | 6.21 | 6.12 | 73.73M |
| January 05, 2026 | 5.98 | 6.17 | 6.17 | 6.24 | 5.97 | 93.01M |
| December 31, 2025 | 5.95 | 5.98 | 5.98 | 6.05 | 5.92 | 54.38M |
| December 30, 2025 | 6.05 | 5.92 | 5.92 | 6.08 | 5.9 | 61.66M |
| December 29, 2025 | 5.98 | 6.09 | 6.09 | 6.17 | 5.92 | 91M |
| December 26, 2025 | 5.93 | 6.02 | 6.02 | 6.09 | 5.88 | 86.38M |
| December 25, 2025 | 5.85 | 5.93 | 5.93 | 5.97 | 5.81 | 59.23M |
| December 24, 2025 | 5.83 | 5.87 | 5.87 | 5.89 | 5.71 | 59.24M |
| December 23, 2025 | 5.83 | 5.85 | 5.85 | 5.97 | 5.83 | 62.89M |
| December 22, 2025 | 5.91 | 5.91 | 5.9 | 5.96 | 5.87 | 68.17M |
| December 19, 2025 | 6.02 | 5.96 | 5.96 | 6.04 | 5.85 | 115.8M |
| December 18, 2025 | 5.88 | 6.1 | 6.1 | 6.27 | 5.87 | 150.04M |
| December 17, 2025 | 5.85 | 5.98 | 5.98 | 6.29 | 5.75 | 179.15M |
| December 16, 2025 | 5.91 | 5.83 | 5.83 | 5.98 | 5.8 | 171.29M |
| December 15, 2025 | 5.27 | 5.81 | 5.81 | 5.81 | 5.26 | 160.08M |
| December 12, 2025 | 5.36 | 5.28 | 5.28 | 5.37 | 5.27 | 26.55M |
| December 11, 2025 | 5.45 | 5.36 | 5.36 | 5.47 | 5.34 | 28.37M |
| December 10, 2025 | 5.44 | 5.47 | 5.47 | 5.49 | 5.41 | 23.43M |
| December 09, 2025 | 5.47 | 5.44 | 5.44 | 5.51 | 5.43 | 19.66M |
| December 08, 2025 | 5.44 | 5.44 | 5.44 | 5.47 | 5.42 | 20.82M |
| December 05, 2025 | 5.39 | 5.43 | 5.43 | 5.46 | 5.34 | 21.62M |
| December 04, 2025 | 5.43 | 5.37 | 5.37 | 5.46 | 5.36 | 23.61M |
| December 03, 2025 | 5.54 | 5.44 | 5.44 | 5.55 | 5.43 | 27.03M |
| December 02, 2025 | 5.58 | 5.54 | 5.54 | 5.58 | 5.52 | 17.63M |
| December 01, 2025 | 5.51 | 5.58 | 5.58 | 5.59 | 5.51 | 24.74M |
| November 28, 2025 | 5.5 | 5.54 | 5.54 | 5.54 | 5.46 | 20.31M |
| November 27, 2025 | 5.52 | 5.5 | 5.5 | 5.57 | 5.47 | 33.74M |
| November 26, 2025 | 5.46 | 5.55 | 5.55 | 5.75 | 5.45 | 52.55M |
| November 25, 2025 | 5.5 | 5.45 | 5.45 | 5.51 | 5.45 | 29.56M |
| November 24, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.4 | 30.49M |
| November 21, 2025 | 5.61 | 5.44 | 5.44 | 5.67 | 5.4 | 55.53M |
| November 20, 2025 | 5.76 | 5.66 | 5.66 | 5.79 | 5.64 | 39.07M |