6.16
-0.13(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.28 | 6.16 | 6.16 | 6.29 | 6.14 | 37.44M |
| February 12, 2026 | 6.27 | 6.29 | 6.29 | 6.35 | 6.19 | 40.44M |
| February 11, 2026 | 6.21 | 6.25 | 6.25 | 6.37 | 6.2 | 41.83M |
| February 10, 2026 | 6.36 | 6.2 | 6.2 | 6.4 | 6.16 | 68.77M |
| February 09, 2026 | 6.14 | 6.25 | 6.25 | 6.45 | 6.14 | 110.27M |
| February 06, 2026 | 5.8 | 5.86 | 5.86 | 5.92 | 5.77 | 24.4M |
| February 05, 2026 | 6.06 | 5.83 | 5.83 | 6.06 | 5.82 | 46.39M |
| February 04, 2026 | 5.88 | 6.06 | 6.06 | 6.08 | 5.83 | 51.47M |
| February 03, 2026 | 5.75 | 5.87 | 5.87 | 5.89 | 5.72 | 30.34M |
| February 02, 2026 | 5.75 | 5.71 | 5.71 | 5.84 | 5.71 | 23.61M |
| January 30, 2026 | 5.81 | 5.76 | 5.76 | 5.83 | 5.67 | 25.17M |
| January 29, 2026 | 5.88 | 5.8 | 5.8 | 5.9 | 5.8 | 25.33M |
| January 28, 2026 | 5.89 | 5.88 | 5.88 | 5.94 | 5.84 | 21.37M |
| January 27, 2026 | 5.92 | 5.92 | 5.92 | 5.95 | 5.76 | 38.24M |
| January 26, 2026 | 6 | 5.94 | 5.94 | 6.02 | 5.91 | 43.05M |
| January 23, 2026 | 5.94 | 6.04 | 6.04 | 6.05 | 5.92 | 43.39M |
| January 22, 2026 | 5.92 | 5.93 | 5.93 | 5.96 | 5.9 | 22.24M |
| January 21, 2026 | 5.93 | 5.92 | 5.92 | 5.97 | 5.9 | 28.36M |
| January 20, 2026 | 6 | 5.97 | 5.97 | 6.06 | 5.93 | 39.11M |
| January 19, 2026 | 5.85 | 5.96 | 5.96 | 6.01 | 5.82 | 45.97M |
| January 16, 2026 | 5.94 | 5.85 | 5.85 | 6.03 | 5.81 | 54.04M |
| January 15, 2026 | 5.76 | 5.78 | 5.78 | 5.83 | 5.74 | 27.55M |
| January 14, 2026 | 5.86 | 5.81 | 5.81 | 5.92 | 5.76 | 57.99M |
| January 13, 2026 | 5.64 | 5.9 | 5.9 | 5.95 | 5.61 | 71.58M |
| January 12, 2026 | 5.6 | 5.64 | 5.64 | 5.65 | 5.6 | 23.79M |
| January 09, 2026 | 5.61 | 5.62 | 5.62 | 5.64 | 5.58 | 21.05M |
| January 08, 2026 | 5.59 | 5.62 | 5.62 | 5.64 | 5.57 | 14.81M |
| January 07, 2026 | 5.6 | 5.6 | 5.6 | 5.64 | 5.57 | 16.41M |
| January 06, 2026 | 5.53 | 5.59 | 5.59 | 5.6 | 5.53 | 16.03M |
| January 05, 2026 | 5.5 | 5.53 | 5.53 | 5.53 | 5.48 | 10.94M |
| December 31, 2025 | 5.51 | 5.47 | 5.47 | 5.51 | 5.46 | 11.22M |
| December 30, 2025 | 5.51 | 5.51 | 5.51 | 5.53 | 5.49 | 11.83M |
| December 29, 2025 | 5.56 | 5.52 | 5.52 | 5.57 | 5.51 | 12.07M |
| December 26, 2025 | 5.57 | 5.56 | 5.56 | 5.6 | 5.55 | 13.11M |
| December 25, 2025 | 5.56 | 5.57 | 5.57 | 5.58 | 5.54 | 10.63M |
| December 24, 2025 | 5.53 | 5.57 | 5.57 | 5.58 | 5.52 | 12.13M |
| December 23, 2025 | 5.58 | 5.55 | 5.55 | 5.59 | 5.53 | 9.65M |
| December 22, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.56 | 9.54M |
| December 19, 2025 | 5.52 | 5.58 | 5.58 | 5.58 | 5.51 | 11.01M |
| December 18, 2025 | 5.49 | 5.52 | 5.52 | 5.54 | 5.47 | 8.98M |
| December 17, 2025 | 5.49 | 5.52 | 5.52 | 5.53 | 5.45 | 12.32M |
| December 16, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.49 | 13.94M |
| December 15, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.54 | 16.34M |
| December 12, 2025 | 5.57 | 5.58 | 5.58 | 5.59 | 5.52 | 26.43M |
| December 11, 2025 | 5.72 | 5.64 | 5.55 | 5.74 | 5.62 | 20.59M |
| December 10, 2025 | 5.74 | 5.72 | 5.63 | 5.75 | 5.7 | 12.15M |
| December 09, 2025 | 5.74 | 5.73 | 5.64 | 5.77 | 5.73 | 8.57M |
| December 08, 2025 | 5.76 | 5.75 | 5.75 | 5.79 | 5.75 | 11.17M |
| December 05, 2025 | 5.72 | 5.76 | 5.76 | 5.77 | 5.7 | 14.04M |
| December 04, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.69 | 8.57M |
| December 03, 2025 | 5.75 | 5.73 | 5.73 | 5.76 | 5.71 | 9.24M |
| December 02, 2025 | 5.72 | 5.75 | 5.75 | 5.75 | 5.68 | 10.52M |
| December 01, 2025 | 5.7 | 5.72 | 5.72 | 5.73 | 5.69 | 14.76M |
| November 28, 2025 | 5.69 | 5.7 | 5.7 | 5.71 | 5.66 | 10.71M |
| November 27, 2025 | 5.71 | 5.69 | 5.69 | 5.74 | 5.69 | 10.96M |
| November 26, 2025 | 5.75 | 5.71 | 5.71 | 5.75 | 5.7 | 13.54M |
| November 25, 2025 | 5.73 | 5.73 | 5.73 | 5.77 | 5.71 | 14.44M |
| November 24, 2025 | 5.74 | 5.72 | 5.72 | 5.75 | 5.69 | 13.33M |
| November 21, 2025 | 5.84 | 5.68 | 5.68 | 5.85 | 5.68 | 34.77M |
| November 20, 2025 | 5.93 | 5.87 | 5.87 | 5.95 | 5.85 | 19.62M |