6.87
-0.05(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.96 | 6.87 | 6.87 | 7 | 6.87 | 9.95M |
| February 12, 2026 | 7.07 | 6.92 | 6.92 | 7.08 | 6.92 | 15.47M |
| February 11, 2026 | 7.17 | 7.07 | 7.07 | 7.18 | 7.06 | 12.97M |
| February 10, 2026 | 7.22 | 7.19 | 7.19 | 7.31 | 7.09 | 11.46M |
| February 09, 2026 | 7.18 | 7.2 | 7.2 | 7.34 | 7.17 | 14.68M |
| February 06, 2026 | 7.09 | 7.17 | 7.17 | 7.23 | 7.06 | 14.38M |
| February 05, 2026 | 7.12 | 7.12 | 7.12 | 7.24 | 7.04 | 17.06M |
| February 04, 2026 | 7.08 | 7.15 | 7.15 | 7.16 | 6.92 | 21.75M |
| February 03, 2026 | 7 | 7.04 | 7.04 | 7.1 | 6.93 | 23.09M |
| February 02, 2026 | 7.2 | 7.03 | 7.03 | 7.26 | 7.01 | 44.08M |
| January 30, 2026 | 7.51 | 7.79 | 7.79 | 7.98 | 7.47 | 59.43M |
| January 29, 2026 | 7.34 | 7.58 | 7.58 | 7.63 | 7.3 | 35.62M |
| January 28, 2026 | 7.28 | 7.37 | 7.37 | 7.44 | 7.23 | 20.37M |
| January 27, 2026 | 7.38 | 7.25 | 7.25 | 7.38 | 7.15 | 17.77M |
| January 26, 2026 | 7.47 | 7.4 | 7.4 | 7.47 | 7.32 | 16.8M |
| January 23, 2026 | 7.37 | 7.49 | 7.49 | 7.49 | 7.36 | 17.37M |
| January 22, 2026 | 7.34 | 7.39 | 7.39 | 7.4 | 7.33 | 12.7M |
| January 21, 2026 | 7.31 | 7.35 | 7.35 | 7.38 | 7.26 | 13.79M |
| January 20, 2026 | 7.5 | 7.37 | 7.37 | 7.5 | 7.33 | 20.22M |
| January 19, 2026 | 7.44 | 7.55 | 7.55 | 7.57 | 7.43 | 22.16M |
| January 16, 2026 | 7.5 | 7.39 | 7.39 | 7.53 | 7.37 | 17.7M |
| January 15, 2026 | 7.49 | 7.49 | 7.49 | 7.53 | 7.43 | 18.92M |
| January 14, 2026 | 7.62 | 7.54 | 7.54 | 7.73 | 7.46 | 36.03M |
| January 13, 2026 | 7.96 | 7.67 | 7.67 | 7.99 | 7.65 | 40.64M |
| January 12, 2026 | 7.87 | 8.01 | 8.01 | 8.08 | 7.8 | 46.84M |
| January 09, 2026 | 7.76 | 7.9 | 7.9 | 7.93 | 7.76 | 42.03M |
| January 08, 2026 | 7.78 | 7.84 | 7.84 | 7.87 | 7.73 | 30.94M |
| January 07, 2026 | 7.91 | 7.75 | 7.75 | 7.94 | 7.73 | 46.98M |
| January 06, 2026 | 7.94 | 7.98 | 7.98 | 8.27 | 7.85 | 56.64M |
| January 05, 2026 | 8.44 | 7.95 | 7.95 | 8.44 | 7.86 | 61.48M |
| December 31, 2025 | 8.8 | 8.51 | 8.51 | 8.85 | 8.36 | 52.73M |
| December 30, 2025 | 8.95 | 8.66 | 8.66 | 9.04 | 8.63 | 66.84M |
| December 29, 2025 | 9.2 | 9.01 | 9.01 | 9.35 | 8.93 | 114.39M |
| December 26, 2025 | 8.1 | 8.92 | 8.92 | 8.92 | 8.05 | 46.26M |
| December 25, 2025 | 8.41 | 8.11 | 8.11 | 8.43 | 8.09 | 47.4M |
| December 24, 2025 | 8.55 | 8.43 | 8.43 | 8.71 | 8.26 | 86.53M |
| December 23, 2025 | 8.44 | 8.51 | 8.51 | 9 | 8.25 | 132.17M |
| December 22, 2025 | 7.51 | 8.18 | 8.18 | 8.18 | 7.51 | 84.51M |
| December 19, 2025 | 7.09 | 7.44 | 7.44 | 7.61 | 6.99 | 66.52M |
| December 18, 2025 | 7.43 | 7.15 | 7.15 | 7.5 | 7.09 | 72.67M |
| December 17, 2025 | 8.37 | 7.8 | 7.8 | 8.47 | 7.8 | 86.18M |
| December 16, 2025 | 8.13 | 8.67 | 8.67 | 8.87 | 8.05 | 123.05M |
| December 15, 2025 | 8.11 | 8.06 | 8.06 | 8.25 | 7.9 | 48.16M |
| December 12, 2025 | 8.5 | 8.23 | 8.23 | 8.61 | 8.17 | 68.79M |
| December 11, 2025 | 8.87 | 8.54 | 8.54 | 9.15 | 8.14 | 130.41M |
| December 10, 2025 | 7.61 | 8.37 | 8.37 | 8.37 | 7.49 | 88.83M |
| December 09, 2025 | 7.89 | 7.61 | 7.61 | 7.91 | 7.51 | 31.48M |
| December 08, 2025 | 7.75 | 7.88 | 7.88 | 7.98 | 7.71 | 34.84M |
| December 05, 2025 | 7.51 | 7.73 | 7.73 | 7.73 | 7.39 | 36.95M |
| December 04, 2025 | 7.48 | 7.55 | 7.55 | 7.96 | 7.48 | 41.55M |
| December 03, 2025 | 7.79 | 7.89 | 7.89 | 8.24 | 7.75 | 57.79M |
| December 02, 2025 | 7.55 | 7.88 | 7.88 | 7.89 | 7.4 | 57.17M |
| December 01, 2025 | 7.69 | 7.76 | 7.76 | 7.89 | 7.56 | 49.79M |
| November 28, 2025 | 7.48 | 7.74 | 7.74 | 7.8 | 7.26 | 60.12M |
| November 27, 2025 | 7.88 | 7.55 | 7.55 | 7.89 | 7.49 | 73.21M |
| November 26, 2025 | 8.41 | 8.12 | 8.12 | 8.8 | 8.12 | 91.89M |
| November 25, 2025 | 8.83 | 9.02 | 9.02 | 9.5 | 8.02 | 142.62M |
| November 24, 2025 | 8 | 8.91 | 8.91 | 8.91 | 7.88 | 37.26M |
| November 21, 2025 | 7.7 | 8.1 | 8.1 | 8.46 | 7.7 | 112.63M |
| November 20, 2025 | 7.18 | 7.69 | 7.69 | 7.94 | 7.08 | 80.39M |