6.18
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.18 | 6.18 | 6.18 | 6.28 | 6.15 | 5.19M |
| February 12, 2026 | 6.35 | 6.18 | 6.18 | 6.41 | 6.17 | 8.33M |
| February 11, 2026 | 6.44 | 6.35 | 6.35 | 6.45 | 6.32 | 4.39M |
| February 10, 2026 | 6.45 | 6.41 | 6.41 | 6.56 | 6.39 | 6.1M |
| February 09, 2026 | 6.58 | 6.45 | 6.45 | 6.58 | 6.41 | 5.85M |
| February 06, 2026 | 6.38 | 6.46 | 6.46 | 6.53 | 6.34 | 6.51M |
| February 05, 2026 | 6.61 | 6.39 | 6.39 | 6.61 | 6.33 | 8.85M |
| February 04, 2026 | 6.42 | 6.6 | 6.6 | 6.64 | 6.4 | 9.3M |
| February 03, 2026 | 6.34 | 6.44 | 6.44 | 6.45 | 6.34 | 5.83M |
| February 02, 2026 | 6.37 | 6.34 | 6.34 | 6.62 | 6.33 | 6.97M |
| January 30, 2026 | 6.33 | 6.35 | 6.35 | 6.4 | 6.29 | 6.86M |
| January 29, 2026 | 6.36 | 6.34 | 6.34 | 6.45 | 6.23 | 7.35M |
| January 28, 2026 | 6.72 | 6.38 | 6.38 | 6.72 | 6.35 | 14.53M |
| January 27, 2026 | 6.97 | 6.72 | 6.72 | 6.97 | 6.62 | 10.12M |
| January 26, 2026 | 7.12 | 6.98 | 6.98 | 7.16 | 6.88 | 12.07M |
| January 23, 2026 | 6.89 | 7.13 | 7.13 | 7.3 | 6.88 | 16.44M |
| January 22, 2026 | 6.63 | 6.93 | 6.93 | 7.14 | 6.6 | 19.07M |
| January 21, 2026 | 6.66 | 6.63 | 6.63 | 6.72 | 6.58 | 6.61M |
| January 20, 2026 | 6.58 | 6.72 | 6.72 | 6.74 | 6.52 | 7.89M |
| January 19, 2026 | 6.56 | 6.56 | 6.56 | 6.65 | 6.47 | 7.2M |
| January 16, 2026 | 6.65 | 6.58 | 6.58 | 6.79 | 6.48 | 10.27M |
| January 15, 2026 | 6.7 | 6.55 | 6.55 | 6.7 | 6.5 | 9.96M |
| January 14, 2026 | 6.8 | 6.74 | 6.74 | 6.87 | 6.65 | 13.41M |
| January 13, 2026 | 6.71 | 6.79 | 6.79 | 7.05 | 6.62 | 15.47M |
| January 12, 2026 | 6.8 | 6.72 | 6.72 | 6.88 | 6.69 | 11.42M |
| January 09, 2026 | 6.65 | 6.77 | 6.77 | 6.98 | 6.64 | 12.51M |
| January 08, 2026 | 6.58 | 6.64 | 6.64 | 6.68 | 6.5 | 6.82M |
| January 07, 2026 | 6.54 | 6.58 | 6.58 | 6.68 | 6.48 | 8.41M |
| January 06, 2026 | 6.44 | 6.58 | 6.58 | 6.72 | 6.44 | 9.41M |
| January 05, 2026 | 6.43 | 6.44 | 6.44 | 6.52 | 6.36 | 6.38M |
| December 31, 2025 | 6.39 | 6.44 | 6.44 | 6.47 | 6.32 | 6.29M |
| December 30, 2025 | 6.46 | 6.39 | 6.39 | 6.52 | 6.37 | 7.6M |
| December 29, 2025 | 6.59 | 6.46 | 6.46 | 6.6 | 6.39 | 6.93M |
| December 26, 2025 | 6.5 | 6.57 | 6.57 | 6.69 | 6.48 | 7.58M |
| December 25, 2025 | 6.57 | 6.51 | 6.51 | 6.59 | 6.45 | 5.28M |
| December 24, 2025 | 6.66 | 6.56 | 6.56 | 6.66 | 6.5 | 6.77M |
| December 23, 2025 | 6.71 | 6.64 | 6.64 | 6.71 | 6.57 | 4.81M |
| December 22, 2025 | 6.63 | 6.72 | 6.72 | 6.78 | 6.55 | 7.67M |
| December 19, 2025 | 6.5 | 6.62 | 6.62 | 6.7 | 6.37 | 8.37M |
| December 18, 2025 | 6.26 | 6.43 | 6.43 | 6.54 | 6.2 | 10.27M |
| December 17, 2025 | 6.45 | 6.27 | 6.27 | 6.5 | 6.07 | 14.07M |
| December 16, 2025 | 7.03 | 6.49 | 6.49 | 7.04 | 6.44 | 15.33M |
| December 15, 2025 | 7.19 | 7.05 | 7.05 | 7.19 | 7.01 | 8.57M |
| December 12, 2025 | 7.33 | 7.21 | 7.21 | 7.36 | 7.19 | 9.72M |
| December 11, 2025 | 7.92 | 7.37 | 7.37 | 7.96 | 7.36 | 15.43M |
| December 10, 2025 | 7.34 | 7.88 | 7.88 | 8.08 | 7.32 | 22.45M |
| December 09, 2025 | 7.5 | 7.36 | 7.36 | 7.57 | 7.32 | 7.7M |
| December 08, 2025 | 7.32 | 7.57 | 7.57 | 7.66 | 7.32 | 10.42M |
| December 05, 2025 | 7.23 | 7.32 | 7.32 | 7.35 | 7.14 | 5.65M |
| December 04, 2025 | 7.35 | 7.2 | 7.2 | 7.36 | 7.2 | 4.55M |
| December 03, 2025 | 7.43 | 7.35 | 7.35 | 7.49 | 7.3 | 4.12M |
| December 02, 2025 | 7.56 | 7.43 | 7.43 | 7.58 | 7.39 | 4.67M |
| December 01, 2025 | 7.61 | 7.56 | 7.56 | 7.67 | 7.54 | 5.31M |
| November 28, 2025 | 7.53 | 7.61 | 7.61 | 7.63 | 7.4 | 6.09M |
| November 27, 2025 | 7.32 | 7.56 | 7.56 | 7.69 | 7.32 | 12.23M |
| November 26, 2025 | 7.32 | 7.32 | 7.32 | 7.47 | 7.27 | 4.82M |
| November 25, 2025 | 7.23 | 7.31 | 7.31 | 7.36 | 7.22 | 6.11M |
| November 24, 2025 | 7.25 | 7.26 | 7.26 | 7.36 | 7.14 | 6.21M |
| November 21, 2025 | 7.55 | 7.25 | 7.25 | 7.63 | 7.21 | 8.87M |
| November 20, 2025 | 7.59 | 7.52 | 7.52 | 7.63 | 7.5 | 4.46M |