6.10
-0.1(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.2 | 6.1 | 6.1 | 6.23 | 6.08 | 19.65M |
| February 12, 2026 | 6.23 | 6.2 | 6.2 | 6.32 | 6.15 | 17.14M |
| February 11, 2026 | 6.21 | 6.24 | 6.24 | 6.27 | 6.21 | 10.25M |
| February 10, 2026 | 6.26 | 6.24 | 6.24 | 6.3 | 6.19 | 13.89M |
| February 09, 2026 | 6.25 | 6.29 | 6.29 | 6.32 | 6.25 | 12.87M |
| February 06, 2026 | 6.16 | 6.21 | 6.21 | 6.31 | 6.16 | 14.36M |
| February 05, 2026 | 6.39 | 6.2 | 6.2 | 6.4 | 6.19 | 20.24M |
| February 04, 2026 | 6.25 | 6.41 | 6.41 | 6.5 | 6.23 | 25.28M |
| February 03, 2026 | 6.22 | 6.27 | 6.27 | 6.3 | 6.19 | 13.85M |
| February 02, 2026 | 6.23 | 6.17 | 6.17 | 6.33 | 6.16 | 20.76M |
| January 30, 2026 | 6.16 | 6.29 | 6.29 | 6.32 | 6.14 | 24.09M |
| January 29, 2026 | 6.35 | 6.17 | 6.17 | 6.38 | 6.14 | 29.07M |
| January 28, 2026 | 6.41 | 6.35 | 6.35 | 6.42 | 6.3 | 17.44M |
| January 27, 2026 | 6.5 | 6.41 | 6.41 | 6.55 | 6.29 | 30.08M |
| January 26, 2026 | 6.6 | 6.54 | 6.54 | 6.6 | 6.48 | 27.09M |
| January 23, 2026 | 6.55 | 6.6 | 6.6 | 6.6 | 6.47 | 28.35M |
| January 22, 2026 | 6.43 | 6.53 | 6.53 | 6.57 | 6.4 | 28.7M |
| January 21, 2026 | 6.36 | 6.39 | 6.39 | 6.41 | 6.32 | 19.8M |
| January 20, 2026 | 6.48 | 6.41 | 6.41 | 6.49 | 6.37 | 21.58M |
| January 19, 2026 | 6.39 | 6.47 | 6.47 | 6.49 | 6.36 | 22.17M |
| January 16, 2026 | 6.5 | 6.39 | 6.39 | 6.56 | 6.38 | 24.6M |
| January 15, 2026 | 6.41 | 6.5 | 6.5 | 6.53 | 6.31 | 32.97M |
| January 14, 2026 | 6.57 | 6.47 | 6.47 | 6.72 | 6.39 | 55.8M |
| January 13, 2026 | 6.81 | 6.58 | 6.58 | 6.84 | 6.56 | 58.44M |
| January 12, 2026 | 6.79 | 6.81 | 6.81 | 6.95 | 6.65 | 84.99M |
| January 09, 2026 | 6.35 | 6.76 | 6.76 | 6.78 | 6.29 | 86.29M |
| January 08, 2026 | 6.24 | 6.34 | 6.34 | 6.48 | 6.19 | 47.89M |
| January 07, 2026 | 6.09 | 6.21 | 6.21 | 6.33 | 6.06 | 41.96M |
| January 06, 2026 | 6.07 | 6.1 | 6.1 | 6.14 | 6.03 | 24.03M |
| January 05, 2026 | 6.12 | 6.1 | 6.1 | 6.16 | 6.05 | 24.57M |
| December 31, 2025 | 6.12 | 6.1 | 6.1 | 6.15 | 6.01 | 22.81M |
| December 30, 2025 | 5.96 | 6.1 | 6.1 | 6.17 | 5.92 | 30.63M |
| December 29, 2025 | 6.05 | 6 | 6 | 6.07 | 5.98 | 21.93M |
| December 26, 2025 | 6.09 | 6.05 | 6.05 | 6.12 | 5.97 | 35.86M |
| December 25, 2025 | 5.96 | 6.1 | 6.1 | 6.14 | 5.95 | 37.87M |
| December 24, 2025 | 5.91 | 5.99 | 5.99 | 6.02 | 5.83 | 32.78M |
| December 23, 2025 | 5.87 | 5.93 | 5.93 | 6 | 5.8 | 34.91M |
| December 22, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.85 | 38.28M |
| December 19, 2025 | 5.58 | 5.92 | 5.92 | 6.04 | 5.57 | 68.92M |
| December 18, 2025 | 5.62 | 5.53 | 5.53 | 5.64 | 5.5 | 17.93M |
| December 17, 2025 | 5.58 | 5.64 | 5.64 | 5.71 | 5.51 | 21.82M |
| December 16, 2025 | 5.79 | 5.59 | 5.59 | 5.8 | 5.56 | 29.39M |
| December 15, 2025 | 5.98 | 5.83 | 5.83 | 5.98 | 5.76 | 35.99M |
| December 12, 2025 | 5.69 | 5.88 | 5.88 | 5.9 | 5.64 | 41.87M |
| December 11, 2025 | 5.67 | 5.71 | 5.71 | 5.77 | 5.65 | 31.32M |
| December 10, 2025 | 5.64 | 5.66 | 5.66 | 5.71 | 5.61 | 14.99M |
| December 09, 2025 | 5.75 | 5.65 | 5.65 | 5.79 | 5.65 | 21.96M |
| December 08, 2025 | 5.79 | 5.79 | 5.79 | 5.91 | 5.75 | 38.85M |
| December 05, 2025 | 5.61 | 5.75 | 5.75 | 5.75 | 5.56 | 34.24M |
| December 04, 2025 | 5.56 | 5.57 | 5.57 | 5.64 | 5.51 | 24.33M |
| December 03, 2025 | 5.52 | 5.53 | 5.53 | 5.55 | 5.48 | 15.31M |
| December 02, 2025 | 5.5 | 5.53 | 5.53 | 5.56 | 5.45 | 13.82M |
| December 01, 2025 | 5.5 | 5.51 | 5.51 | 5.55 | 5.49 | 13.3M |
| November 28, 2025 | 5.44 | 5.48 | 5.48 | 5.5 | 5.42 | 11.61M |
| November 27, 2025 | 5.42 | 5.43 | 5.43 | 5.5 | 5.4 | 14.47M |
| November 26, 2025 | 5.51 | 5.42 | 5.42 | 5.53 | 5.4 | 14.47M |
| November 25, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.49 | 19.02M |
| November 24, 2025 | 5.41 | 5.51 | 5.51 | 5.55 | 5.41 | 22.42M |
| November 21, 2025 | 5.55 | 5.37 | 5.37 | 5.61 | 5.36 | 25.22M |
| November 20, 2025 | 5.65 | 5.61 | 5.61 | 5.73 | 5.59 | 16.19M |