6.07
-0.18(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.24 | 6.07 | 6.07 | 6.24 | 6.06 | 11.83M |
| February 12, 2026 | 6.26 | 6.25 | 6.25 | 6.34 | 6.16 | 17.1M |
| February 11, 2026 | 6.09 | 6.28 | 6.28 | 6.43 | 6.07 | 24.48M |
| February 10, 2026 | 6.14 | 6.1 | 6.1 | 6.15 | 6.04 | 7.5M |
| February 09, 2026 | 6.03 | 6.1 | 6.1 | 6.18 | 6.02 | 10.89M |
| February 06, 2026 | 5.9 | 5.96 | 5.96 | 6.03 | 5.82 | 8.25M |
| February 05, 2026 | 6 | 5.93 | 5.93 | 6.08 | 5.92 | 8.76M |
| February 04, 2026 | 6.06 | 6.08 | 6.08 | 6.2 | 6 | 10.58M |
| February 03, 2026 | 5.92 | 6.05 | 6.05 | 6.06 | 5.88 | 13.41M |
| February 02, 2026 | 6.06 | 5.88 | 5.88 | 6.07 | 5.86 | 18.17M |
| January 30, 2026 | 6.3 | 6.14 | 6.14 | 6.31 | 6 | 28.51M |
| January 29, 2026 | 6.6 | 6.43 | 6.43 | 6.72 | 6.35 | 30.48M |
| January 28, 2026 | 6.36 | 6.54 | 6.54 | 6.57 | 6.26 | 29.97M |
| January 27, 2026 | 6.57 | 6.36 | 6.36 | 6.57 | 6.23 | 32.83M |
| January 26, 2026 | 6.59 | 6.62 | 6.62 | 6.77 | 6.48 | 44.6M |
| January 23, 2026 | 6.45 | 6.58 | 6.58 | 6.59 | 6.45 | 21.38M |
| January 22, 2026 | 6.32 | 6.44 | 6.44 | 6.45 | 6.29 | 18.45M |
| January 21, 2026 | 6.3 | 6.37 | 6.37 | 6.37 | 6.19 | 19.84M |
| January 20, 2026 | 6.25 | 6.29 | 6.29 | 6.3 | 6.14 | 16.51M |
| January 19, 2026 | 6.09 | 6.24 | 6.24 | 6.24 | 6 | 20.8M |
| January 16, 2026 | 6.24 | 6.09 | 6.09 | 6.25 | 6.08 | 14.62M |
| January 15, 2026 | 6.1 | 6.18 | 6.18 | 6.24 | 6.09 | 17.46M |
| January 14, 2026 | 6.18 | 6.14 | 6.14 | 6.24 | 6.08 | 19.13M |
| January 13, 2026 | 6.17 | 6.16 | 6.16 | 6.25 | 6.08 | 20.59M |
| January 12, 2026 | 6.19 | 6.18 | 6.18 | 6.22 | 6.1 | 19.9M |
| January 09, 2026 | 6.14 | 6.19 | 6.19 | 6.22 | 6.11 | 16.9M |
| January 08, 2026 | 6.06 | 6.11 | 6.11 | 6.13 | 6.02 | 12.11M |
| January 07, 2026 | 6.1 | 6.08 | 6.08 | 6.13 | 6.05 | 16.45M |
| January 06, 2026 | 5.95 | 6.1 | 6.1 | 6.13 | 5.93 | 17.05M |
| January 05, 2026 | 5.9 | 5.95 | 5.95 | 5.98 | 5.9 | 10.22M |
| December 31, 2025 | 5.96 | 5.9 | 5.9 | 5.99 | 5.9 | 8.3M |
| December 30, 2025 | 6.05 | 5.96 | 5.96 | 6.05 | 5.9 | 12.6M |
| December 29, 2025 | 6.08 | 6.12 | 6.12 | 6.16 | 6.06 | 15.77M |
| December 26, 2025 | 6.2 | 6.11 | 6.11 | 6.26 | 6.07 | 18.21M |
| December 25, 2025 | 6.06 | 6.13 | 6.13 | 6.15 | 6.01 | 26.54M |
| December 24, 2025 | 6.16 | 6.37 | 6.37 | 6.49 | 6.04 | 36.69M |
| December 23, 2025 | 6.16 | 6.06 | 6.06 | 6.2 | 5.99 | 20.18M |
| December 22, 2025 | 5.9 | 6.03 | 6.03 | 6.03 | 5.9 | 14.3M |
| December 19, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.75 | 11.87M |
| December 18, 2025 | 5.84 | 5.9 | 5.9 | 5.95 | 5.78 | 10.23M |
| December 17, 2025 | 5.91 | 5.84 | 5.84 | 5.91 | 5.67 | 11.85M |
| December 16, 2025 | 6.07 | 5.86 | 5.86 | 6.07 | 5.85 | 14.75M |
| December 15, 2025 | 5.95 | 6.11 | 6.11 | 6.22 | 5.81 | 20.28M |
| December 12, 2025 | 5.95 | 5.99 | 5.99 | 6.09 | 5.95 | 15.79M |
| December 11, 2025 | 6.3 | 5.97 | 5.97 | 6.3 | 5.97 | 22.94M |
| December 10, 2025 | 6.41 | 6.29 | 6.29 | 6.41 | 6.23 | 20.57M |
| December 09, 2025 | 6.3 | 6.46 | 6.46 | 6.51 | 6.21 | 41.54M |
| December 08, 2025 | 6.39 | 6.37 | 6.37 | 6.39 | 6.26 | 36.4M |
| December 05, 2025 | 6.33 | 6.44 | 6.44 | 6.52 | 6.27 | 49.47M |
| December 04, 2025 | 6.66 | 6.36 | 6.36 | 6.88 | 6.33 | 89.08M |
| December 03, 2025 | 6.04 | 6.56 | 6.56 | 6.56 | 5.98 | 58.7M |
| December 02, 2025 | 6.01 | 5.96 | 5.96 | 6.04 | 5.88 | 8.42M |
| December 01, 2025 | 6.03 | 6.01 | 6.01 | 6.1 | 5.97 | 10.56M |
| November 28, 2025 | 5.69 | 5.92 | 5.92 | 5.92 | 5.69 | 7.38M |
| November 27, 2025 | 5.8 | 5.81 | 5.81 | 5.99 | 5.79 | 6.25M |
| November 26, 2025 | 6.08 | 5.79 | 5.79 | 6.14 | 5.77 | 11.45M |
| November 25, 2025 | 5.95 | 5.97 | 5.97 | 6.01 | 5.9 | 6.9M |
| November 24, 2025 | 5.82 | 5.87 | 5.87 | 5.9 | 5.78 | 9.04M |
| November 21, 2025 | 6.18 | 5.73 | 5.73 | 6.18 | 5.71 | 14.88M |
| November 20, 2025 | 6.18 | 6.12 | 6.12 | 6.28 | 6.05 | 9.79M |