6.14
-0.02(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.15 | 6.14 | 6.14 | 6.23 | 6.14 | 4.3M |
| February 12, 2026 | 6.27 | 6.16 | 6.16 | 6.29 | 6.15 | 7.08M |
| February 11, 2026 | 6.17 | 6.27 | 6.27 | 6.27 | 6.16 | 5.97M |
| February 10, 2026 | 6.18 | 6.18 | 6.18 | 6.19 | 6.13 | 3.89M |
| February 09, 2026 | 6.18 | 6.16 | 6.16 | 6.2 | 6.13 | 5.02M |
| February 06, 2026 | 6.12 | 6.16 | 6.16 | 6.17 | 6.09 | 4.67M |
| February 05, 2026 | 6.06 | 6.11 | 6.11 | 6.16 | 6.05 | 5.54M |
| February 04, 2026 | 6.02 | 6.06 | 6.06 | 6.11 | 6.01 | 4.74M |
| February 03, 2026 | 6.02 | 6.03 | 6.03 | 6.04 | 5.94 | 10.59M |
| February 02, 2026 | 6.13 | 6.01 | 6.01 | 6.2 | 6.01 | 20.06M |
| January 30, 2026 | 6.22 | 6.33 | 6.33 | 6.33 | 6.19 | 8.01M |
| January 29, 2026 | 6.19 | 6.22 | 6.22 | 6.37 | 6.17 | 10.78M |
| January 28, 2026 | 6.23 | 6.2 | 6.2 | 6.29 | 6.19 | 7.94M |
| January 27, 2026 | 6.28 | 6.24 | 6.24 | 6.34 | 6.16 | 9.56M |
| January 26, 2026 | 6.14 | 6.29 | 6.29 | 6.34 | 6.12 | 12.16M |
| January 23, 2026 | 6.08 | 6.13 | 6.13 | 6.15 | 6.07 | 7.69M |
| January 22, 2026 | 6.1 | 6.08 | 6.08 | 6.13 | 6.03 | 9.34M |
| January 21, 2026 | 6 | 6.08 | 6.08 | 6.08 | 6 | 5.64M |
| January 20, 2026 | 5.99 | 6.03 | 6.03 | 6.09 | 5.98 | 7.39M |
| January 19, 2026 | 5.96 | 6 | 6 | 6.01 | 5.95 | 5.85M |
| January 16, 2026 | 6 | 5.99 | 5.99 | 6.03 | 5.94 | 5.63M |
| January 15, 2026 | 5.92 | 6 | 6 | 6.04 | 5.91 | 7.36M |
| January 14, 2026 | 5.93 | 5.93 | 5.93 | 6.01 | 5.9 | 9.06M |
| January 13, 2026 | 5.92 | 5.94 | 5.94 | 5.98 | 5.87 | 9.75M |
| January 12, 2026 | 5.95 | 5.93 | 5.93 | 5.96 | 5.9 | 9.88M |
| January 09, 2026 | 5.97 | 5.96 | 5.96 | 6.02 | 5.92 | 11.81M |
| January 08, 2026 | 6.07 | 6.03 | 6.03 | 6.09 | 6.02 | 7.24M |
| January 07, 2026 | 6.15 | 6.07 | 6.07 | 6.16 | 6.06 | 8.13M |
| January 06, 2026 | 5.99 | 6.14 | 6.14 | 6.15 | 5.99 | 9.29M |
| January 05, 2026 | 6.06 | 6.01 | 6.01 | 6.09 | 6 | 6.3M |
| December 31, 2025 | 5.97 | 6.06 | 6.06 | 6.09 | 5.94 | 7.81M |
| December 30, 2025 | 5.9 | 5.95 | 5.95 | 6 | 5.84 | 6.74M |
| December 29, 2025 | 5.94 | 5.9 | 5.9 | 5.94 | 5.88 | 5.1M |
| December 26, 2025 | 5.91 | 5.95 | 5.95 | 6.06 | 5.91 | 5.82M |
| December 25, 2025 | 5.97 | 5.95 | 5.95 | 6.02 | 5.9 | 5.27M |
| December 24, 2025 | 5.91 | 5.97 | 5.97 | 5.97 | 5.89 | 3.93M |
| December 23, 2025 | 5.98 | 5.9 | 5.9 | 6.01 | 5.88 | 7.2M |
| December 22, 2025 | 5.96 | 5.98 | 5.98 | 5.98 | 5.92 | 6.09M |
| December 19, 2025 | 5.78 | 5.94 | 5.94 | 5.94 | 5.77 | 8.12M |
| December 18, 2025 | 5.75 | 5.79 | 5.79 | 5.89 | 5.75 | 5.86M |
| December 17, 2025 | 5.67 | 5.75 | 5.75 | 5.75 | 5.66 | 4.45M |
| December 16, 2025 | 5.72 | 5.7 | 5.7 | 5.77 | 5.66 | 4.51M |
| December 15, 2025 | 5.7 | 5.68 | 5.68 | 5.72 | 5.64 | 4.35M |
| December 12, 2025 | 5.69 | 5.72 | 5.72 | 5.77 | 5.67 | 3.33M |
| December 11, 2025 | 5.7 | 5.71 | 5.71 | 5.82 | 5.64 | 5.21M |
| December 10, 2025 | 5.76 | 5.7 | 5.7 | 5.77 | 5.66 | 3.57M |
| December 09, 2025 | 5.8 | 5.75 | 5.75 | 5.84 | 5.75 | 3.76M |
| December 08, 2025 | 5.76 | 5.77 | 5.77 | 5.85 | 5.76 | 4.67M |
| December 05, 2025 | 5.64 | 5.75 | 5.75 | 5.76 | 5.61 | 5.64M |
| December 04, 2025 | 5.69 | 5.64 | 5.64 | 5.72 | 5.63 | 3.62M |
| December 03, 2025 | 5.76 | 5.7 | 5.7 | 5.76 | 5.66 | 4.07M |
| December 02, 2025 | 5.75 | 5.76 | 5.76 | 5.79 | 5.7 | 3.97M |
| December 01, 2025 | 5.85 | 5.77 | 5.77 | 5.86 | 5.74 | 5.9M |
| November 28, 2025 | 5.82 | 5.83 | 5.83 | 5.87 | 5.79 | 4.32M |
| November 27, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.81 | 4.52M |
| November 26, 2025 | 5.75 | 5.89 | 5.89 | 5.95 | 5.75 | 8.32M |
| November 25, 2025 | 5.74 | 5.75 | 5.75 | 5.83 | 5.73 | 5.75M |
| November 24, 2025 | 5.64 | 5.73 | 5.73 | 5.76 | 5.61 | 7.2M |
| November 21, 2025 | 5.89 | 5.63 | 5.63 | 5.89 | 5.61 | 11.78M |
| November 20, 2025 | 5.99 | 5.91 | 5.91 | 6.01 | 5.87 | 6.88M |