6.66
+0.13(+1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.56 | 6.66 | 6.66 | 6.89 | 6.54 | 40.34M |
| February 12, 2026 | 6.69 | 6.53 | 6.53 | 6.72 | 6.52 | 27.65M |
| February 11, 2026 | 6.8 | 6.63 | 6.63 | 6.82 | 6.59 | 33.75M |
| February 10, 2026 | 6.79 | 6.82 | 6.82 | 6.94 | 6.65 | 38.31M |
| February 09, 2026 | 7.07 | 6.79 | 6.79 | 7.25 | 6.77 | 68.11M |
| February 06, 2026 | 7.38 | 6.87 | 6.87 | 7.64 | 6.84 | 70.29M |
| February 05, 2026 | 7.88 | 7.42 | 7.42 | 7.95 | 7.25 | 59.01M |
| February 04, 2026 | 7.3 | 7.88 | 7.88 | 8.1 | 7.25 | 77.65M |
| February 03, 2026 | 7.2 | 7.36 | 7.36 | 7.36 | 7.08 | 49.93M |
| February 02, 2026 | 6.83 | 7.33 | 7.33 | 7.62 | 6.82 | 70.95M |
| January 30, 2026 | 6.9 | 6.97 | 6.97 | 7.12 | 6.68 | 67.66M |
| January 29, 2026 | 6.63 | 6.79 | 6.79 | 6.88 | 6.59 | 79.06M |
| January 28, 2026 | 6.35 | 6.74 | 6.74 | 6.74 | 6.35 | 38.12M |
| January 27, 2026 | 6.2 | 6.13 | 6.13 | 6.25 | 6.06 | 18.54M |
| January 26, 2026 | 6.33 | 6.06 | 6.06 | 6.34 | 6.01 | 24.64M |
| January 23, 2026 | 6.25 | 6.33 | 6.33 | 6.33 | 6.18 | 17.37M |
| January 22, 2026 | 6.2 | 6.25 | 6.25 | 6.27 | 6.14 | 12.66M |
| January 21, 2026 | 6.16 | 6.18 | 6.18 | 6.19 | 6.1 | 12.56M |
| January 20, 2026 | 6.22 | 6.17 | 6.17 | 6.28 | 6.14 | 13.02M |
| January 19, 2026 | 6.11 | 6.25 | 6.25 | 6.31 | 6.11 | 17.54M |
| January 16, 2026 | 6.16 | 6.15 | 6.15 | 6.16 | 6.06 | 15.45M |
| January 15, 2026 | 6.18 | 6.08 | 6.08 | 6.19 | 6.06 | 16.57M |
| January 14, 2026 | 6.17 | 6.2 | 6.2 | 6.33 | 6.13 | 23.13M |
| January 13, 2026 | 6.32 | 6.17 | 6.17 | 6.34 | 6.15 | 28.87M |
| January 12, 2026 | 6.4 | 6.35 | 6.35 | 6.44 | 6.3 | 21.32M |
| January 09, 2026 | 6.46 | 6.39 | 6.39 | 6.51 | 6.34 | 22.27M |
| January 08, 2026 | 6.25 | 6.51 | 6.51 | 6.54 | 6.23 | 29.77M |
| January 07, 2026 | 6.34 | 6.24 | 6.24 | 6.35 | 6.23 | 22.34M |
| January 06, 2026 | 6.3 | 6.34 | 6.34 | 6.39 | 6.27 | 27.59M |
| January 05, 2026 | 6.64 | 6.4 | 6.4 | 6.69 | 6.37 | 42.16M |
| December 31, 2025 | 6.78 | 6.62 | 6.62 | 6.9 | 6.42 | 46.43M |
| December 30, 2025 | 6.58 | 6.48 | 6.48 | 6.74 | 6.46 | 21.71M |
| December 29, 2025 | 6.42 | 6.58 | 6.58 | 6.66 | 6.35 | 29.97M |
| December 26, 2025 | 6.43 | 6.39 | 6.39 | 6.44 | 6.34 | 16.44M |
| December 25, 2025 | 6.28 | 6.43 | 6.43 | 6.43 | 6.25 | 21.48M |
| December 24, 2025 | 6.04 | 6.28 | 6.28 | 6.41 | 6 | 29.91M |
| December 23, 2025 | 6.08 | 5.98 | 5.98 | 6.09 | 5.96 | 13.82M |
| December 22, 2025 | 6.05 | 6.05 | 6.05 | 6.13 | 5.99 | 14.18M |
| December 19, 2025 | 5.93 | 6.01 | 6.01 | 6.03 | 5.9 | 15.74M |
| December 18, 2025 | 5.88 | 5.89 | 5.89 | 6 | 5.84 | 16.13M |
| December 17, 2025 | 5.96 | 5.89 | 5.89 | 6.05 | 5.74 | 24.06M |
| December 16, 2025 | 6.26 | 5.98 | 5.98 | 6.28 | 5.96 | 29.97M |
| December 15, 2025 | 6.25 | 6.29 | 6.29 | 6.34 | 6.2 | 21.51M |
| December 12, 2025 | 6.32 | 6.31 | 6.31 | 6.49 | 6.24 | 45.83M |
| December 11, 2025 | 6.81 | 6.58 | 6.58 | 7.15 | 6.35 | 98.21M |
| December 10, 2025 | 6.4 | 6.52 | 6.52 | 6.54 | 6.38 | 18.33M |
| December 09, 2025 | 6.4 | 6.45 | 6.45 | 6.5 | 6.35 | 18.89M |
| December 08, 2025 | 6.45 | 6.42 | 6.42 | 6.49 | 6.39 | 21.45M |
| December 05, 2025 | 6.14 | 6.47 | 6.47 | 6.48 | 6.1 | 34.72M |
| December 04, 2025 | 6.34 | 6.16 | 6.16 | 6.34 | 6.08 | 18.42M |
| December 03, 2025 | 6.3 | 6.21 | 6.21 | 6.31 | 6.19 | 21.92M |
| December 02, 2025 | 6.21 | 6.29 | 6.29 | 6.35 | 6.12 | 27.28M |
| December 01, 2025 | 6.41 | 6.22 | 6.22 | 6.44 | 6.19 | 32.29M |
| November 28, 2025 | 6.34 | 6.46 | 6.46 | 6.46 | 6.27 | 23.15M |
| November 27, 2025 | 6.4 | 6.34 | 6.34 | 6.46 | 6.33 | 21.26M |
| November 26, 2025 | 6.49 | 6.43 | 6.43 | 6.58 | 6.39 | 27.68M |
| November 25, 2025 | 6.43 | 6.4 | 6.4 | 6.47 | 6.36 | 20.48M |
| November 24, 2025 | 6.35 | 6.43 | 6.43 | 6.46 | 6.26 | 28.55M |
| November 21, 2025 | 6.63 | 6.34 | 6.34 | 6.69 | 6.33 | 34.1M |
| November 20, 2025 | 6.87 | 6.7 | 6.7 | 6.99 | 6.66 | 31.65M |