6.14
-0.03(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.1 | 6.14 | 6.14 | 6.24 | 6.08 | 9.25M |
| February 12, 2026 | 6.3 | 6.17 | 6.17 | 6.33 | 6.16 | 13.26M |
| February 11, 2026 | 6.37 | 6.3 | 6.3 | 6.46 | 6.28 | 10.68M |
| February 10, 2026 | 6.43 | 6.41 | 6.41 | 6.49 | 6.37 | 9.73M |
| February 09, 2026 | 6.47 | 6.41 | 6.41 | 6.48 | 6.33 | 11.41M |
| February 06, 2026 | 6.28 | 6.4 | 6.4 | 6.48 | 6.25 | 11.54M |
| February 05, 2026 | 6.31 | 6.33 | 6.33 | 6.49 | 6.22 | 10.43M |
| February 04, 2026 | 6.35 | 6.33 | 6.33 | 6.42 | 6.22 | 13.68M |
| February 03, 2026 | 6.26 | 6.26 | 6.26 | 6.35 | 6.18 | 10.16M |
| February 02, 2026 | 6.28 | 6.25 | 6.25 | 6.56 | 6.23 | 11.91M |
| January 30, 2026 | 6.16 | 6.25 | 6.25 | 6.33 | 6.16 | 9.34M |
| January 29, 2026 | 6.41 | 6.23 | 6.23 | 6.42 | 6.15 | 11.63M |
| January 28, 2026 | 6.44 | 6.31 | 6.31 | 6.48 | 6.28 | 9.23M |
| January 27, 2026 | 6.5 | 6.42 | 6.42 | 6.78 | 6.2 | 16.89M |
| January 26, 2026 | 6.62 | 6.46 | 6.46 | 6.62 | 6.38 | 10.86M |
| January 23, 2026 | 6.56 | 6.61 | 6.61 | 6.71 | 6.54 | 12.74M |
| January 22, 2026 | 6.5 | 6.54 | 6.54 | 6.58 | 6.43 | 11.59M |
| January 21, 2026 | 6.42 | 6.51 | 6.51 | 6.53 | 6.34 | 15.65M |
| January 20, 2026 | 6.64 | 6.4 | 6.4 | 6.65 | 6.3 | 17.78M |
| January 19, 2026 | 6.68 | 6.54 | 6.54 | 6.68 | 6.44 | 18.85M |
| January 16, 2026 | 6.82 | 6.67 | 6.67 | 6.82 | 6.6 | 16.11M |
| January 15, 2026 | 6.91 | 6.79 | 6.79 | 6.92 | 6.65 | 17.39M |
| January 14, 2026 | 7.1 | 6.91 | 6.91 | 7.1 | 6.78 | 23.31M |
| January 13, 2026 | 7.39 | 7.03 | 7.03 | 7.39 | 7 | 23.29M |
| January 12, 2026 | 7.28 | 7.22 | 7.22 | 7.56 | 7.2 | 37.84M |
| January 09, 2026 | 7.19 | 7.29 | 7.29 | 7.32 | 7.12 | 24.18M |
| January 08, 2026 | 7.06 | 7.17 | 7.17 | 7.3 | 6.86 | 31.31M |
| January 07, 2026 | 7.02 | 7.01 | 7.01 | 7.13 | 6.86 | 31.73M |
| January 06, 2026 | 7.2 | 7.11 | 7.11 | 7.25 | 6.94 | 36.79M |
| January 05, 2026 | 6.83 | 7.07 | 7.07 | 7.5 | 6.79 | 59.98M |
| December 31, 2025 | 6.83 | 7.08 | 7.08 | 7.1 | 6.49 | 60.28M |
| December 30, 2025 | 7.03 | 6.87 | 6.87 | 7.6 | 6.5 | 82.59M |
| December 29, 2025 | 6.6 | 6.93 | 6.93 | 6.93 | 6.58 | 78.45M |
| December 26, 2025 | 6.08 | 6.3 | 6.3 | 6.45 | 6.08 | 39.53M |
| December 25, 2025 | 6.12 | 6.08 | 6.08 | 6.17 | 5.95 | 44.9M |
| December 24, 2025 | 5.5 | 6 | 6 | 6 | 5.44 | 20.15M |
| December 23, 2025 | 5.72 | 5.45 | 5.45 | 5.74 | 5.45 | 18.16M |
| December 22, 2025 | 5.69 | 5.74 | 5.74 | 5.95 | 5.68 | 19.96M |
| December 19, 2025 | 5.43 | 5.69 | 5.69 | 5.74 | 5.34 | 21.26M |
| December 18, 2025 | 5.22 | 5.39 | 5.39 | 5.46 | 5.18 | 19.56M |
| December 17, 2025 | 5.5 | 5.27 | 5.27 | 5.59 | 5.15 | 27.69M |
| December 16, 2025 | 5.68 | 5.62 | 5.62 | 5.78 | 5.6 | 21.93M |
| December 15, 2025 | 5.7 | 5.62 | 5.62 | 5.86 | 5.6 | 33.87M |
| December 12, 2025 | 6 | 5.9 | 5.9 | 6.19 | 5.9 | 53.42M |
| December 11, 2025 | 7.29 | 6.56 | 6.56 | 7.35 | 6.56 | 71.22M |
| December 10, 2025 | 6.63 | 7.29 | 7.29 | 7.29 | 6.31 | 101.75M |
| December 09, 2025 | 6 | 6.63 | 6.63 | 6.63 | 5.9 | 32.24M |
| December 08, 2025 | 5.9 | 6.03 | 6.03 | 6.14 | 5.84 | 13.78M |
| December 05, 2025 | 5.59 | 5.87 | 5.87 | 5.89 | 5.51 | 10.97M |
| December 04, 2025 | 5.7 | 5.59 | 5.59 | 5.77 | 5.55 | 6.42M |
| December 03, 2025 | 5.8 | 5.7 | 5.7 | 5.82 | 5.69 | 4.7M |
| December 02, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.73 | 4.72M |
| December 01, 2025 | 5.92 | 5.82 | 5.82 | 5.96 | 5.81 | 6.06M |
| November 28, 2025 | 5.81 | 5.93 | 5.93 | 5.93 | 5.71 | 5.65M |
| November 27, 2025 | 5.72 | 5.81 | 5.81 | 5.85 | 5.7 | 6.29M |
| November 26, 2025 | 5.96 | 5.71 | 5.71 | 6.02 | 5.67 | 8.83M |
| November 25, 2025 | 5.84 | 5.96 | 5.96 | 6.05 | 5.84 | 7.54M |
| November 24, 2025 | 5.62 | 5.84 | 5.84 | 5.91 | 5.62 | 9.65M |
| November 21, 2025 | 5.96 | 5.61 | 5.61 | 6.09 | 5.58 | 12.25M |
| November 20, 2025 | 6.08 | 6.02 | 6.02 | 6.15 | 5.95 | 8.25M |