6.92
-0.09(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.02 | 6.92 | 6.92 | 7.04 | 6.92 | 7.23M |
| February 12, 2026 | 7.12 | 7.01 | 7.01 | 7.14 | 7.01 | 8.76M |
| February 11, 2026 | 7.1 | 7.13 | 7.13 | 7.16 | 7.07 | 6.75M |
| February 10, 2026 | 7.16 | 7.11 | 7.11 | 7.17 | 7.05 | 8.18M |
| February 09, 2026 | 7.18 | 7.16 | 7.16 | 7.2 | 7.12 | 9.84M |
| February 06, 2026 | 7.18 | 7.12 | 7.12 | 7.26 | 7.12 | 10.84M |
| February 05, 2026 | 7.19 | 7.2 | 7.2 | 7.29 | 7.16 | 11.96M |
| February 04, 2026 | 7.18 | 7.24 | 7.24 | 7.26 | 7.07 | 16.08M |
| February 03, 2026 | 7.15 | 7.1 | 7.1 | 7.18 | 7.04 | 14.04M |
| February 02, 2026 | 7.28 | 7.12 | 7.12 | 7.31 | 7.1 | 21.41M |
| January 30, 2026 | 7.25 | 7.39 | 7.39 | 7.58 | 7.16 | 32.73M |
| January 29, 2026 | 7.12 | 7.25 | 7.25 | 7.3 | 7.1 | 19.38M |
| January 28, 2026 | 7 | 7.13 | 7.13 | 7.17 | 6.97 | 14.3M |
| January 27, 2026 | 7.13 | 7 | 7 | 7.17 | 6.92 | 12.48M |
| January 26, 2026 | 7.12 | 7.14 | 7.14 | 7.15 | 7.02 | 10.87M |
| January 23, 2026 | 7.15 | 7.1 | 7.1 | 7.16 | 7.06 | 9.08M |
| January 22, 2026 | 7.04 | 7.12 | 7.12 | 7.12 | 7.01 | 10.28M |
| January 21, 2026 | 6.96 | 7.04 | 7.04 | 7.04 | 6.94 | 9.27M |
| January 20, 2026 | 6.95 | 7 | 7 | 7.01 | 6.93 | 8.06M |
| January 19, 2026 | 6.84 | 6.97 | 6.97 | 6.98 | 6.81 | 9.7M |
| January 16, 2026 | 6.91 | 6.84 | 6.84 | 6.93 | 6.8 | 8.51M |
| January 15, 2026 | 6.88 | 6.89 | 6.89 | 6.95 | 6.88 | 7.1M |
| January 14, 2026 | 6.94 | 6.92 | 6.92 | 7.01 | 6.86 | 12.58M |
| January 13, 2026 | 7.03 | 6.93 | 6.93 | 7.04 | 6.91 | 11.1M |
| January 12, 2026 | 6.96 | 7.03 | 7.03 | 7.03 | 6.94 | 11.29M |
| January 09, 2026 | 6.92 | 6.96 | 6.96 | 6.98 | 6.89 | 9.13M |
| January 08, 2026 | 6.88 | 6.93 | 6.93 | 6.96 | 6.87 | 7.15M |
| January 07, 2026 | 6.95 | 6.91 | 6.91 | 7 | 6.87 | 8.41M |
| January 06, 2026 | 6.91 | 6.95 | 6.95 | 7.01 | 6.88 | 8.84M |
| January 05, 2026 | 6.95 | 6.91 | 6.91 | 6.96 | 6.85 | 9.28M |
| December 31, 2025 | 6.96 | 6.95 | 6.95 | 6.98 | 6.84 | 8.25M |
| December 30, 2025 | 7.09 | 6.95 | 6.95 | 7.1 | 6.93 | 10.67M |
| December 29, 2025 | 7.12 | 7.1 | 7.1 | 7.14 | 7.04 | 8.19M |
| December 26, 2025 | 7.06 | 7.11 | 7.11 | 7.15 | 7.04 | 7.89M |
| December 25, 2025 | 7.07 | 7.06 | 7.06 | 7.12 | 7.04 | 5.4M |
| December 24, 2025 | 7.04 | 7.07 | 7.07 | 7.08 | 6.98 | 6.81M |
| December 23, 2025 | 7.17 | 7.04 | 7.04 | 7.17 | 7.01 | 7.7M |
| December 22, 2025 | 7.06 | 7.14 | 7.14 | 7.18 | 7.04 | 10.7M |
| December 19, 2025 | 6.89 | 7.07 | 7.07 | 7.09 | 6.86 | 11.42M |
| December 18, 2025 | 6.8 | 6.89 | 6.89 | 6.93 | 6.78 | 7.46M |
| December 17, 2025 | 6.92 | 6.83 | 6.83 | 6.97 | 6.72 | 12.57M |
| December 16, 2025 | 6.9 | 6.98 | 6.98 | 7.08 | 6.9 | 13.68M |
| December 15, 2025 | 6.82 | 6.94 | 6.94 | 6.96 | 6.81 | 8.26M |
| December 12, 2025 | 6.97 | 6.85 | 6.85 | 7.03 | 6.83 | 14.05M |
| December 11, 2025 | 7.25 | 7 | 7 | 7.27 | 6.99 | 18.64M |
| December 10, 2025 | 7.11 | 7.23 | 7.23 | 7.28 | 7.09 | 18.43M |
| December 09, 2025 | 7.18 | 7.13 | 7.13 | 7.22 | 7.02 | 12.12M |
| December 08, 2025 | 7.13 | 7.19 | 7.19 | 7.2 | 7.11 | 11.08M |
| December 05, 2025 | 7.19 | 7.15 | 7.15 | 7.19 | 6.98 | 11.58M |
| December 04, 2025 | 7.16 | 7.03 | 7.03 | 7.22 | 7 | 15.74M |
| December 03, 2025 | 7.16 | 7.23 | 7.23 | 7.33 | 7.16 | 14.39M |
| December 02, 2025 | 7.12 | 7.32 | 7.32 | 7.35 | 7.05 | 23.94M |
| December 01, 2025 | 7.19 | 7.16 | 7.16 | 7.23 | 7.1 | 15.95M |
| November 28, 2025 | 7.16 | 7.2 | 7.2 | 7.2 | 7.01 | 19.54M |
| November 27, 2025 | 7.3 | 7.09 | 7.09 | 7.33 | 7.06 | 27.09M |
| November 26, 2025 | 7.39 | 7.35 | 7.35 | 7.68 | 7.26 | 38.02M |
| November 25, 2025 | 7.56 | 7.53 | 7.53 | 7.61 | 7.3 | 48.66M |
| November 24, 2025 | 7.45 | 7.71 | 7.71 | 7.88 | 7.45 | 50.57M |
| November 21, 2025 | 7.29 | 7.46 | 7.46 | 7.8 | 7.26 | 59.15M |
| November 20, 2025 | 7.31 | 7.39 | 7.39 | 7.5 | 7.15 | 31.44M |