6.20
-0.31(-4.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.52 | 6.2 | 6.2 | 6.59 | 6.13 | 261.49M |
| February 12, 2026 | 6.44 | 6.51 | 6.51 | 6.51 | 6.44 | 74.71M |
| February 11, 2026 | 6 | 5.92 | 5.92 | 6.19 | 5.85 | 93.73M |
| February 10, 2026 | 5.7 | 5.79 | 5.79 | 5.86 | 5.62 | 60.54M |
| February 09, 2026 | 5.69 | 5.71 | 5.71 | 5.79 | 5.68 | 43.03M |
| February 06, 2026 | 5.52 | 5.68 | 5.68 | 5.77 | 5.5 | 61.14M |
| February 05, 2026 | 5.87 | 5.58 | 5.58 | 5.88 | 5.56 | 70.9M |
| February 04, 2026 | 5.8 | 5.87 | 5.87 | 5.89 | 5.77 | 38.68M |
| February 03, 2026 | 5.81 | 5.83 | 5.83 | 5.88 | 5.73 | 42.14M |
| February 02, 2026 | 5.91 | 5.73 | 5.73 | 5.97 | 5.71 | 56.54M |
| January 30, 2026 | 5.92 | 5.97 | 5.97 | 6 | 5.7 | 83.76M |
| January 29, 2026 | 5.72 | 5.99 | 5.99 | 6.2 | 5.69 | 172.72M |
| January 28, 2026 | 5.86 | 5.72 | 5.72 | 5.89 | 5.71 | 67.8M |
| January 27, 2026 | 5.72 | 5.78 | 5.78 | 5.89 | 5.66 | 78.66M |
| January 26, 2026 | 5.65 | 5.76 | 5.76 | 5.92 | 5.65 | 125.5M |
| January 23, 2026 | 5.45 | 5.56 | 5.56 | 5.75 | 5.44 | 66.9M |
| January 22, 2026 | 5.47 | 5.45 | 5.45 | 5.5 | 5.43 | 25.83M |
| January 21, 2026 | 5.46 | 5.47 | 5.47 | 5.54 | 5.44 | 30.33M |
| January 20, 2026 | 5.46 | 5.48 | 5.48 | 5.5 | 5.42 | 26.83M |
| January 19, 2026 | 5.38 | 5.45 | 5.45 | 5.52 | 5.38 | 30.49M |
| January 16, 2026 | 5.45 | 5.42 | 5.42 | 5.52 | 5.4 | 38.24M |
| January 15, 2026 | 5.36 | 5.4 | 5.4 | 5.42 | 5.32 | 30.46M |
| January 14, 2026 | 5.32 | 5.33 | 5.33 | 5.4 | 5.27 | 40.78M |
| January 13, 2026 | 5.41 | 5.35 | 5.35 | 5.43 | 5.31 | 36.8M |
| January 12, 2026 | 5.3 | 5.4 | 5.4 | 5.5 | 5.29 | 56.52M |
| January 09, 2026 | 5.21 | 5.25 | 5.25 | 5.26 | 5.19 | 21.59M |
| January 08, 2026 | 5.15 | 5.21 | 5.21 | 5.24 | 5.14 | 19.52M |
| January 07, 2026 | 5.18 | 5.16 | 5.16 | 5.2 | 5.15 | 12.64M |
| January 06, 2026 | 5.16 | 5.19 | 5.19 | 5.2 | 5.14 | 16.92M |
| January 05, 2026 | 5.13 | 5.14 | 5.14 | 5.15 | 5.1 | 14.15M |
| December 31, 2025 | 5.13 | 5.1 | 5.1 | 5.15 | 5.09 | 15.09M |
| December 30, 2025 | 5.13 | 5.14 | 5.14 | 5.16 | 5.12 | 10.88M |
| December 29, 2025 | 5.2 | 5.14 | 5.14 | 5.2 | 5.13 | 17.74M |
| December 26, 2025 | 5.2 | 5.19 | 5.19 | 5.23 | 5.18 | 13.95M |
| December 25, 2025 | 5.2 | 5.19 | 5.19 | 5.22 | 5.18 | 12.6M |
| December 24, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.17 | 10.85M |
| December 23, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.18 | 9.98M |
| December 22, 2025 | 5.25 | 5.23 | 5.23 | 5.27 | 5.23 | 9.64M |
| December 19, 2025 | 5.19 | 5.24 | 5.24 | 5.27 | 5.18 | 12.1M |
| December 18, 2025 | 5.21 | 5.18 | 5.18 | 5.21 | 5.17 | 10.5M |
| December 17, 2025 | 5.22 | 5.21 | 5.21 | 5.25 | 5.15 | 17.42M |
| December 16, 2025 | 5.27 | 5.23 | 5.23 | 5.29 | 5.22 | 12.24M |
| December 15, 2025 | 5.29 | 5.29 | 5.29 | 5.33 | 5.27 | 12.35M |
| December 12, 2025 | 5.21 | 5.29 | 5.29 | 5.31 | 5.2 | 26.35M |
| December 11, 2025 | 5.24 | 5.2 | 5.2 | 5.26 | 5.2 | 13.06M |
| December 10, 2025 | 5.24 | 5.24 | 5.24 | 5.27 | 5.21 | 13.86M |
| December 09, 2025 | 5.29 | 5.25 | 5.25 | 5.3 | 5.24 | 12.01M |
| December 08, 2025 | 5.31 | 5.3 | 5.3 | 5.32 | 5.28 | 14.9M |
| December 05, 2025 | 5.27 | 5.31 | 5.31 | 5.31 | 5.23 | 12.93M |
| December 04, 2025 | 5.31 | 5.27 | 5.27 | 5.32 | 5.24 | 12.41M |
| December 03, 2025 | 5.29 | 5.3 | 5.3 | 5.33 | 5.28 | 16.13M |
| December 02, 2025 | 5.29 | 5.3 | 5.3 | 5.31 | 5.24 | 14.03M |
| December 01, 2025 | 5.27 | 5.29 | 5.29 | 5.31 | 5.25 | 15.89M |
| November 28, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5.21 | 14.3M |
| November 27, 2025 | 5.29 | 5.24 | 5.24 | 5.29 | 5.23 | 16.69M |
| November 26, 2025 | 5.3 | 5.28 | 5.28 | 5.32 | 5.27 | 15.62M |
| November 25, 2025 | 5.29 | 5.3 | 5.3 | 5.32 | 5.27 | 22.24M |
| November 24, 2025 | 5.32 | 5.29 | 5.29 | 5.35 | 5.25 | 21.92M |
| November 21, 2025 | 5.52 | 5.31 | 5.31 | 5.53 | 5.3 | 42.97M |
| November 20, 2025 | 5.57 | 5.53 | 5.53 | 5.59 | 5.52 | 18.56M |