6.08
-0.1(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.16 | 6.08 | 6.08 | 6.17 | 6.08 | 7.76M |
| February 12, 2026 | 6.22 | 6.18 | 6.18 | 6.23 | 6.15 | 8.27M |
| February 11, 2026 | 6.21 | 6.21 | 6.21 | 6.26 | 6.18 | 7.67M |
| February 10, 2026 | 6.23 | 6.21 | 6.21 | 6.26 | 6.18 | 8.12M |
| February 09, 2026 | 6.26 | 6.25 | 6.25 | 6.29 | 6.23 | 7.51M |
| February 06, 2026 | 6.26 | 6.21 | 6.21 | 6.33 | 6.2 | 12.29M |
| February 05, 2026 | 6.4 | 6.25 | 6.25 | 6.59 | 6.24 | 27.75M |
| February 04, 2026 | 6.1 | 6.21 | 6.21 | 6.22 | 6.08 | 10.01M |
| February 03, 2026 | 6.04 | 6.11 | 6.11 | 6.12 | 6.03 | 10.13M |
| February 02, 2026 | 6.3 | 6.01 | 6.01 | 6.3 | 5.99 | 20.18M |
| January 30, 2026 | 6.3 | 6.34 | 6.34 | 6.39 | 6.2 | 15.59M |
| January 29, 2026 | 6.39 | 6.33 | 6.33 | 6.44 | 6.29 | 18.68M |
| January 28, 2026 | 6.34 | 6.44 | 6.44 | 6.44 | 6.31 | 12.7M |
| January 27, 2026 | 6.43 | 6.34 | 6.34 | 6.43 | 6.28 | 11.91M |
| January 26, 2026 | 6.43 | 6.43 | 6.43 | 6.45 | 6.33 | 16.33M |
| January 23, 2026 | 6.41 | 6.41 | 6.41 | 6.45 | 6.34 | 10.54M |
| January 22, 2026 | 6.27 | 6.41 | 6.41 | 6.42 | 6.25 | 16.11M |
| January 21, 2026 | 6.2 | 6.25 | 6.25 | 6.25 | 6.12 | 15.95M |
| January 20, 2026 | 6.6 | 6.6 | 6.3 | 6.65 | 6.55 | 16.69M |
| January 19, 2026 | 6.47 | 6.6 | 6.3 | 6.62 | 6.45 | 14.39M |
| January 16, 2026 | 6.51 | 6.47 | 6.47 | 6.52 | 6.44 | 8.71M |
| January 15, 2026 | 6.44 | 6.48 | 6.48 | 6.52 | 6.41 | 9.56M |
| January 14, 2026 | 6.46 | 6.45 | 6.45 | 6.52 | 6.4 | 13.07M |
| January 13, 2026 | 6.45 | 6.4 | 6.4 | 6.48 | 6.38 | 10.13M |
| January 12, 2026 | 6.38 | 6.43 | 6.43 | 6.45 | 6.37 | 10.36M |
| January 09, 2026 | 6.36 | 6.37 | 6.37 | 6.38 | 6.32 | 9.68M |
| January 08, 2026 | 6.29 | 6.36 | 6.36 | 6.38 | 6.29 | 8.51M |
| January 07, 2026 | 6.34 | 6.32 | 6.32 | 6.35 | 6.28 | 8.51M |
| January 06, 2026 | 6.29 | 6.33 | 6.33 | 6.35 | 6.27 | 9.51M |
| January 05, 2026 | 6.28 | 6.29 | 6.29 | 6.34 | 6.26 | 8.06M |
| December 31, 2025 | 6.27 | 6.28 | 6.28 | 6.31 | 6.23 | 5.83M |
| December 30, 2025 | 6.32 | 6.29 | 6.29 | 6.38 | 6.28 | 7.82M |
| December 29, 2025 | 6.4 | 6.33 | 6.33 | 6.41 | 6.32 | 9.27M |
| December 26, 2025 | 6.37 | 6.38 | 6.38 | 6.43 | 6.35 | 7.14M |
| December 25, 2025 | 6.4 | 6.4 | 6.4 | 6.45 | 6.38 | 5.38M |
| December 24, 2025 | 6.35 | 6.42 | 6.42 | 6.42 | 6.31 | 5.77M |
| December 23, 2025 | 6.41 | 6.35 | 6.35 | 6.42 | 6.32 | 6.32M |
| December 22, 2025 | 6.47 | 6.41 | 6.41 | 6.5 | 6.38 | 10.47M |
| December 19, 2025 | 6.34 | 6.44 | 6.44 | 6.47 | 6.33 | 9.98M |
| December 18, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.32 | 8.5M |
| December 17, 2025 | 6.54 | 6.39 | 6.39 | 6.54 | 6.27 | 19.45M |
| December 16, 2025 | 6.62 | 6.55 | 6.55 | 6.65 | 6.4 | 16.92M |
| December 15, 2025 | 6.54 | 6.57 | 6.57 | 6.65 | 6.5 | 13.75M |
| December 12, 2025 | 6.52 | 6.57 | 6.57 | 6.59 | 6.45 | 15.73M |
| December 11, 2025 | 6.47 | 6.53 | 6.53 | 6.58 | 6.37 | 19.27M |
| December 10, 2025 | 6.29 | 6.43 | 6.43 | 6.43 | 6.25 | 10.43M |
| December 09, 2025 | 6.44 | 6.3 | 6.3 | 6.45 | 6.3 | 10.49M |
| December 08, 2025 | 6.48 | 6.43 | 6.43 | 6.5 | 6.39 | 10.48M |
| December 05, 2025 | 6.49 | 6.48 | 6.48 | 6.54 | 6.37 | 13.94M |
| December 04, 2025 | 6.49 | 6.51 | 6.51 | 6.57 | 6.39 | 15.3M |
| December 03, 2025 | 6.45 | 6.47 | 6.47 | 6.51 | 6.38 | 7.86M |
| December 02, 2025 | 6.41 | 6.46 | 6.46 | 6.48 | 6.36 | 13.52M |
| December 01, 2025 | 6.34 | 6.41 | 6.41 | 6.42 | 6.3 | 12.07M |
| November 28, 2025 | 6.49 | 6.37 | 6.37 | 6.49 | 6.28 | 16.9M |
| November 27, 2025 | 6.37 | 6.41 | 6.41 | 6.55 | 6.25 | 24.8M |
| November 26, 2025 | 6.19 | 6.14 | 6.14 | 6.23 | 6.14 | 8.4M |
| November 25, 2025 | 6.25 | 6.2 | 6.2 | 6.28 | 6.19 | 7.58M |
| November 24, 2025 | 6.18 | 6.22 | 6.22 | 6.26 | 6.16 | 7.4M |
| November 21, 2025 | 6.31 | 6.17 | 6.17 | 6.37 | 6.17 | 12.45M |
| November 20, 2025 | 6.36 | 6.38 | 6.38 | 6.42 | 6.33 | 7.39M |