6.25
-0.05(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.28 | 6.25 | 6.25 | 6.35 | 6.23 | 5.07M |
| February 12, 2026 | 6.38 | 6.3 | 6.3 | 6.41 | 6.28 | 6.76M |
| February 11, 2026 | 6.43 | 6.36 | 6.36 | 6.44 | 6.35 | 5.94M |
| February 10, 2026 | 6.44 | 6.43 | 6.43 | 6.47 | 6.37 | 7.32M |
| February 09, 2026 | 6.39 | 6.42 | 6.42 | 6.45 | 6.34 | 7.14M |
| February 06, 2026 | 6.28 | 6.33 | 6.33 | 6.39 | 6.22 | 7.07M |
| February 05, 2026 | 6.3 | 6.24 | 6.24 | 6.36 | 6.23 | 6.98M |
| February 04, 2026 | 6.22 | 6.3 | 6.3 | 6.34 | 6.19 | 8.97M |
| February 03, 2026 | 6.13 | 6.23 | 6.23 | 6.23 | 6.07 | 9.85M |
| February 02, 2026 | 6.14 | 6.08 | 6.08 | 6.22 | 6.07 | 11.99M |
| January 30, 2026 | 5.98 | 6.14 | 6.14 | 6.16 | 5.96 | 9.97M |
| January 29, 2026 | 5.99 | 6.02 | 6.02 | 6.11 | 5.93 | 8.48M |
| January 28, 2026 | 6.04 | 6.01 | 6.01 | 6.09 | 5.98 | 6.88M |
| January 27, 2026 | 6.11 | 6.05 | 6.05 | 6.17 | 5.93 | 8.24M |
| January 26, 2026 | 6.2 | 6.14 | 6.14 | 6.2 | 6.06 | 10M |
| January 23, 2026 | 6.16 | 6.18 | 6.18 | 6.23 | 6.09 | 7.72M |
| January 22, 2026 | 6.07 | 6.15 | 6.15 | 6.16 | 6.05 | 6.09M |
| January 21, 2026 | 5.98 | 6.07 | 6.07 | 6.08 | 5.92 | 7.28M |
| January 20, 2026 | 6.02 | 6.01 | 6.01 | 6.04 | 5.95 | 7.45M |
| January 19, 2026 | 5.84 | 6.02 | 6.02 | 6.02 | 5.8 | 9.82M |
| January 16, 2026 | 5.89 | 5.84 | 5.84 | 5.94 | 5.82 | 7.7M |
| January 15, 2026 | 5.94 | 5.88 | 5.88 | 5.96 | 5.85 | 9.19M |
| January 14, 2026 | 5.92 | 5.96 | 5.96 | 6.02 | 5.85 | 15.26M |
| January 13, 2026 | 5.96 | 5.91 | 5.91 | 5.99 | 5.88 | 9.39M |
| January 12, 2026 | 5.97 | 5.95 | 5.95 | 5.97 | 5.88 | 8.75M |
| January 09, 2026 | 5.86 | 5.93 | 5.93 | 5.94 | 5.83 | 9.12M |
| January 08, 2026 | 5.75 | 5.88 | 5.88 | 5.9 | 5.73 | 10.13M |
| January 07, 2026 | 5.81 | 5.77 | 5.77 | 5.84 | 5.73 | 7.01M |
| January 06, 2026 | 5.83 | 5.81 | 5.81 | 5.9 | 5.78 | 9.18M |
| January 05, 2026 | 5.86 | 5.81 | 5.81 | 5.97 | 5.8 | 9.61M |
| December 31, 2025 | 5.83 | 5.87 | 5.87 | 5.88 | 5.76 | 5.71M |
| December 30, 2025 | 5.98 | 5.84 | 5.84 | 6 | 5.82 | 9.16M |
| December 29, 2025 | 5.9 | 5.94 | 5.94 | 5.94 | 5.85 | 5.1M |
| December 26, 2025 | 6 | 5.9 | 5.9 | 6.01 | 5.89 | 4.93M |
| December 25, 2025 | 5.93 | 5.98 | 5.98 | 6 | 5.86 | 4.75M |
| December 24, 2025 | 5.89 | 5.92 | 5.92 | 5.94 | 5.83 | 3.62M |
| December 23, 2025 | 5.89 | 5.87 | 5.87 | 5.92 | 5.81 | 4.46M |
| December 22, 2025 | 5.94 | 5.92 | 5.92 | 6.01 | 5.9 | 5.52M |
| December 19, 2025 | 5.77 | 5.93 | 5.93 | 5.94 | 5.77 | 7.66M |
| December 18, 2025 | 5.69 | 5.77 | 5.77 | 5.88 | 5.6 | 8.34M |
| December 17, 2025 | 5.65 | 5.69 | 5.69 | 5.72 | 5.54 | 7.24M |
| December 16, 2025 | 5.78 | 5.67 | 5.67 | 5.78 | 5.61 | 6.15M |
| December 15, 2025 | 5.7 | 5.76 | 5.76 | 5.81 | 5.64 | 7.81M |
| December 12, 2025 | 5.76 | 5.67 | 5.67 | 5.89 | 5.67 | 8.55M |
| December 11, 2025 | 5.87 | 5.76 | 5.76 | 5.95 | 5.73 | 8.76M |
| December 10, 2025 | 5.97 | 5.89 | 5.89 | 6.08 | 5.86 | 10.15M |
| December 09, 2025 | 6.07 | 6.03 | 6.03 | 6.13 | 5.98 | 6.14M |
| December 08, 2025 | 6.06 | 6.11 | 6.11 | 6.15 | 6.02 | 9.03M |
| December 05, 2025 | 5.95 | 6.03 | 6.03 | 6.05 | 5.86 | 8.23M |
| December 04, 2025 | 6.1 | 5.91 | 5.91 | 6.13 | 5.89 | 8.8M |
| December 03, 2025 | 6.1 | 6.12 | 6.12 | 6.22 | 6.04 | 5.19M |
| December 02, 2025 | 6.15 | 6.15 | 6.15 | 6.17 | 6.01 | 7.57M |
| December 01, 2025 | 6.18 | 6.16 | 6.16 | 6.26 | 6.11 | 6.8M |
| November 28, 2025 | 6.08 | 6.19 | 6.19 | 6.2 | 6.01 | 6.87M |
| November 27, 2025 | 6.07 | 6.06 | 6.06 | 6.13 | 6 | 5.67M |
| November 26, 2025 | 6.2 | 6.03 | 6.03 | 6.23 | 6 | 8.32M |
| November 25, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.11 | 8.66M |
| November 24, 2025 | 5.95 | 6.06 | 6.06 | 6.11 | 5.9 | 12.36M |
| November 21, 2025 | 6.24 | 5.88 | 5.88 | 6.36 | 5.88 | 15.85M |
| November 20, 2025 | 6.38 | 6.31 | 6.31 | 6.43 | 6.23 | 8M |