6.12
-0.04(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.14 | 6.12 | 6.12 | 6.19 | 6.11 | 7.38M |
| February 12, 2026 | 6.26 | 6.16 | 6.16 | 6.26 | 6.15 | 11.04M |
| February 11, 2026 | 6.23 | 6.23 | 6.23 | 6.26 | 6.18 | 8.68M |
| February 10, 2026 | 6.25 | 6.2 | 6.2 | 6.27 | 6.19 | 12.52M |
| February 09, 2026 | 6.33 | 6.27 | 6.27 | 6.34 | 6.24 | 16.91M |
| February 06, 2026 | 6.28 | 6.29 | 6.29 | 6.37 | 6.26 | 12.22M |
| February 05, 2026 | 6.33 | 6.31 | 6.31 | 6.36 | 6.3 | 10.82M |
| February 04, 2026 | 6.26 | 6.33 | 6.33 | 6.34 | 6.21 | 17.52M |
| February 03, 2026 | 6.32 | 6.28 | 6.28 | 6.45 | 6.2 | 20.56M |
| February 02, 2026 | 6.26 | 6.16 | 6.16 | 6.3 | 6.16 | 14.22M |
| January 30, 2026 | 6.29 | 6.28 | 6.28 | 6.31 | 6.17 | 15.29M |
| January 29, 2026 | 6.3 | 6.3 | 6.3 | 6.34 | 6.25 | 12.74M |
| January 28, 2026 | 6.25 | 6.3 | 6.3 | 6.35 | 6.23 | 12.4M |
| January 27, 2026 | 6.34 | 6.26 | 6.26 | 6.35 | 6.2 | 13.65M |
| January 26, 2026 | 6.29 | 6.34 | 6.35 | 6.4 | 6.28 | 14.01M |
| January 23, 2026 | 6.29 | 6.3 | 6.3 | 6.31 | 6.26 | 10.35M |
| January 22, 2026 | 6.23 | 6.3 | 6.3 | 6.3 | 6.22 | 10.63M |
| January 21, 2026 | 6.25 | 6.23 | 6.23 | 6.26 | 6.2 | 13.76M |
| January 20, 2026 | 6.2 | 6.27 | 6.27 | 6.27 | 6.18 | 16.53M |
| January 19, 2026 | 6.07 | 6.19 | 6.19 | 6.21 | 6.05 | 15.99M |
| January 16, 2026 | 6.07 | 6.1 | 6.1 | 6.14 | 6.06 | 14.76M |
| January 15, 2026 | 6.02 | 6.06 | 6.06 | 6.07 | 6.02 | 8.75M |
| January 14, 2026 | 6.07 | 6.04 | 6.04 | 6.1 | 6.01 | 20.79M |
| January 13, 2026 | 6.07 | 6.09 | 6.09 | 6.11 | 6.03 | 18.81M |
| January 12, 2026 | 6.05 | 6.06 | 6.06 | 6.07 | 6 | 16.37M |
| January 09, 2026 | 6.05 | 6.04 | 6.04 | 6.08 | 6.01 | 13.43M |
| January 08, 2026 | 6.03 | 6.04 | 6.04 | 6.07 | 6.02 | 10.98M |
| January 07, 2026 | 6.07 | 6.03 | 6.03 | 6.09 | 6.02 | 12.39M |
| January 06, 2026 | 6.02 | 6.06 | 6.06 | 6.08 | 6 | 15.86M |
| January 05, 2026 | 5.96 | 6.02 | 6.02 | 6.05 | 5.95 | 15.35M |
| December 31, 2025 | 5.93 | 5.94 | 5.94 | 5.97 | 5.93 | 8.05M |
| December 30, 2025 | 5.97 | 5.93 | 5.93 | 5.97 | 5.92 | 10.92M |
| December 29, 2025 | 6 | 5.96 | 5.96 | 6.02 | 5.94 | 11.29M |
| December 26, 2025 | 6.02 | 5.99 | 5.99 | 6.04 | 5.97 | 14.79M |
| December 25, 2025 | 6 | 6.04 | 6.04 | 6.04 | 5.99 | 9.51M |
| December 24, 2025 | 6.03 | 6.01 | 6.01 | 6.08 | 6 | 12.07M |
| December 23, 2025 | 5.99 | 6.01 | 6.01 | 6.04 | 5.98 | 10.51M |
| December 22, 2025 | 6.09 | 6 | 6 | 6.1 | 5.99 | 18.9M |
| December 19, 2025 | 6.06 | 6.08 | 6.08 | 6.1 | 6.03 | 19.18M |
| December 18, 2025 | 6 | 6.06 | 6.06 | 6.18 | 5.99 | 31.71M |
| December 17, 2025 | 6.14 | 5.99 | 5.99 | 6.17 | 5.92 | 48.46M |
| December 16, 2025 | 6.34 | 6.14 | 6.14 | 6.46 | 6.03 | 80.79M |
| December 15, 2025 | 5.75 | 5.87 | 5.87 | 5.87 | 5.73 | 18.47M |
| December 12, 2025 | 5.8 | 5.77 | 5.77 | 5.82 | 5.74 | 24.21M |
| December 11, 2025 | 5.87 | 5.8 | 5.8 | 5.87 | 5.78 | 15.28M |
| December 10, 2025 | 5.88 | 5.85 | 5.85 | 5.9 | 5.84 | 11.25M |
| December 09, 2025 | 5.95 | 5.9 | 5.9 | 5.97 | 5.89 | 10.79M |
| December 08, 2025 | 6.05 | 5.97 | 5.97 | 6.06 | 5.96 | 13.51M |
| December 05, 2025 | 6.03 | 6.02 | 6.02 | 6.03 | 5.96 | 8.59M |
| December 04, 2025 | 5.99 | 6.02 | 6.02 | 6.05 | 5.96 | 11.03M |
| December 03, 2025 | 5.98 | 6 | 6 | 6.02 | 5.95 | 10.62M |
| December 02, 2025 | 5.99 | 5.98 | 5.98 | 5.99 | 5.91 | 9.21M |
| December 01, 2025 | 5.97 | 5.99 | 5.99 | 6.01 | 5.95 | 12.62M |
| November 28, 2025 | 5.95 | 5.98 | 5.98 | 5.99 | 5.93 | 9.54M |
| November 27, 2025 | 5.99 | 5.97 | 5.97 | 6 | 5.95 | 8.57M |
| November 26, 2025 | 6.01 | 5.97 | 5.97 | 6.02 | 5.96 | 9.01M |
| November 25, 2025 | 6 | 5.99 | 5.99 | 6.04 | 5.96 | 10.94M |
| November 24, 2025 | 6.03 | 5.97 | 5.97 | 6.08 | 5.94 | 16.01M |
| November 21, 2025 | 6.24 | 6.02 | 6.02 | 6.26 | 6.01 | 20.49M |
| November 20, 2025 | 6.31 | 6.25 | 6.25 | 6.34 | 6.22 | 11.92M |