6.15
-0.38(-5.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.68 | 6.15 | 6.15 | 6.72 | 6.15 | 66.31M |
| February 12, 2026 | 6.55 | 6.53 | 6.53 | 6.76 | 6.35 | 75.08M |
| February 11, 2026 | 6.89 | 6.49 | 6.49 | 6.96 | 6.48 | 80.79M |
| February 10, 2026 | 7.06 | 6.8 | 6.8 | 7.14 | 6.72 | 75.77M |
| February 09, 2026 | 7.2 | 7.14 | 7.14 | 7.29 | 7.05 | 87.61M |
| February 06, 2026 | 7.8 | 7.27 | 7.27 | 7.85 | 7 | 131.44M |
| February 05, 2026 | 6.82 | 7.78 | 7.78 | 7.78 | 6.68 | 138.03M |
| February 04, 2026 | 6.75 | 7.07 | 7.07 | 7.25 | 6.6 | 123.6M |
| February 03, 2026 | 7.05 | 6.88 | 6.88 | 7.53 | 6.84 | 151.63M |
| February 02, 2026 | 6.53 | 7.24 | 7.24 | 7.24 | 6.31 | 142.96M |
| January 30, 2026 | 6.04 | 6.58 | 6.58 | 6.58 | 6.02 | 43.59M |
| January 29, 2026 | 5.88 | 5.98 | 5.98 | 6.08 | 5.8 | 34.69M |
| January 28, 2026 | 6.12 | 6.07 | 6.07 | 6.18 | 5.99 | 30.83M |
| January 27, 2026 | 6.11 | 6.14 | 6.14 | 6.2 | 5.97 | 37.16M |
| January 26, 2026 | 6.65 | 6.16 | 6.16 | 6.68 | 6.14 | 56.58M |
| January 23, 2026 | 6.55 | 6.69 | 6.69 | 6.83 | 6.55 | 61.44M |
| January 22, 2026 | 6.5 | 6.52 | 6.52 | 6.57 | 6.4 | 39.75M |
| January 21, 2026 | 6.65 | 6.54 | 6.54 | 6.83 | 6.47 | 49.35M |
| January 20, 2026 | 6.94 | 6.76 | 6.76 | 7.09 | 6.68 | 67.56M |
| January 19, 2026 | 7.12 | 6.92 | 6.92 | 7.23 | 6.74 | 53.05M |
| January 16, 2026 | 7.51 | 7.02 | 7.02 | 7.59 | 7 | 57.94M |
| January 15, 2026 | 7.71 | 7.4 | 7.4 | 7.83 | 7.2 | 92.9M |
| January 14, 2026 | 7.62 | 7.71 | 7.71 | 8.66 | 7.55 | 156.87M |
| January 13, 2026 | 8.16 | 8.04 | 8.04 | 8.46 | 7.7 | 156.72M |
| January 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.59 | 52M |
| January 09, 2026 | 6.25 | 6.99 | 6.99 | 6.99 | 6.23 | 82.14M |
| January 08, 2026 | 6.03 | 6.35 | 6.35 | 6.57 | 5.9 | 98.81M |
| January 07, 2026 | 5.83 | 6.12 | 6.12 | 6.28 | 5.75 | 82.63M |
| January 06, 2026 | 5.77 | 5.9 | 5.9 | 6.01 | 5.63 | 68.39M |
| January 05, 2026 | 5.76 | 5.77 | 5.77 | 6.06 | 5.68 | 48.89M |
| December 31, 2025 | 6.2 | 5.84 | 5.84 | 6.38 | 5.82 | 72.46M |
| December 30, 2025 | 6.15 | 6.24 | 6.24 | 6.59 | 5.75 | 122.79M |
| December 29, 2025 | 5.85 | 6.3 | 6.3 | 6.3 | 5.51 | 99.04M |
| December 26, 2025 | 5.92 | 5.73 | 5.73 | 5.98 | 5.72 | 52.19M |
| December 25, 2025 | 6 | 5.87 | 5.87 | 6.09 | 5.81 | 55.65M |
| December 24, 2025 | 5.71 | 6 | 6 | 6.04 | 5.55 | 69.93M |
| December 23, 2025 | 6.2 | 5.79 | 5.79 | 6.26 | 5.76 | 88.05M |
| December 22, 2025 | 6.37 | 6.3 | 6.3 | 6.45 | 6.15 | 89.88M |
| December 19, 2025 | 6.18 | 6.5 | 6.5 | 6.73 | 6.01 | 116.16M |
| December 18, 2025 | 6.13 | 6.33 | 6.33 | 6.61 | 6 | 94.46M |
| December 17, 2025 | 6.91 | 6.46 | 6.46 | 7.12 | 6.45 | 126.46M |
| December 16, 2025 | 6.4 | 7.17 | 7.17 | 7.17 | 6.4 | 161.16M |
| December 15, 2025 | 6.25 | 6.52 | 6.52 | 7 | 6.23 | 117.82M |
| December 12, 2025 | 6.49 | 6.44 | 6.44 | 6.9 | 6.44 | 105.71M |
| December 11, 2025 | 7.28 | 7.16 | 7.16 | 7.84 | 6.42 | 202.45M |
| December 10, 2025 | 7.01 | 7.13 | 7.13 | 7.13 | 6.92 | 44.96M |
| December 09, 2025 | 5.74 | 6.48 | 6.48 | 6.48 | 5.51 | 113.83M |
| December 08, 2025 | 5.92 | 5.89 | 5.89 | 6.17 | 5.66 | 133.37M |
| December 05, 2025 | 5.76 | 6.03 | 6.03 | 6.16 | 5.57 | 136.37M |
| December 04, 2025 | 5.59 | 5.77 | 5.77 | 6.15 | 5.4 | 125.28M |
| December 03, 2025 | 6.45 | 5.88 | 5.88 | 6.48 | 5.88 | 168.67M |
| December 02, 2025 | 5.55 | 6.53 | 6.53 | 6.53 | 5.55 | 137.16M |
| December 01, 2025 | 6.76 | 5.94 | 5.94 | 6.77 | 5.93 | 211.01M |
| November 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.93 | 83.34M |
| November 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 7.31M |
| November 26, 2025 | 4.89 | 5.08 | 5.08 | 5.08 | 4.65 | 46.87M |
| November 25, 2025 | 4.2 | 4.62 | 4.62 | 4.62 | 4.16 | 27.5M |
| November 24, 2025 | 4.12 | 4.2 | 4.2 | 4.32 | 4.1 | 22.41M |
| November 21, 2025 | 4.18 | 4.07 | 4.07 | 4.26 | 4.06 | 19.6M |
| November 20, 2025 | 4.34 | 4.22 | 4.22 | 4.37 | 4.16 | 23.29M |