6.66
+0.1(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.56 | 6.66 | 6.66 | 6.73 | 6.51 | 12.77M |
| February 12, 2026 | 6.6 | 6.56 | 6.56 | 6.67 | 6.52 | 11.92M |
| February 11, 2026 | 6.66 | 6.57 | 6.57 | 6.68 | 6.53 | 14.75M |
| February 10, 2026 | 6.8 | 6.67 | 6.67 | 6.87 | 6.65 | 18M |
| February 09, 2026 | 6.8 | 6.78 | 6.78 | 6.94 | 6.55 | 28.84M |
| February 06, 2026 | 7 | 6.86 | 6.86 | 7.13 | 6.84 | 16.02M |
| February 05, 2026 | 6.8 | 7.02 | 7.02 | 7.12 | 6.73 | 14.49M |
| February 04, 2026 | 7.2 | 6.87 | 6.87 | 7.2 | 6.87 | 16.91M |
| February 03, 2026 | 6.9 | 7.02 | 7.02 | 7.21 | 6.9 | 12.49M |
| February 02, 2026 | 6.96 | 7.03 | 7.03 | 7.25 | 6.8 | 13.79M |
| January 30, 2026 | 7.18 | 6.98 | 6.98 | 7.32 | 6.87 | 19.39M |
| January 29, 2026 | 7.37 | 7.23 | 7.23 | 7.55 | 7.13 | 17.31M |
| January 28, 2026 | 7.73 | 7.47 | 7.47 | 7.73 | 7.36 | 15.66M |
| January 27, 2026 | 7.67 | 7.67 | 7.67 | 7.74 | 7.6 | 6.84M |
| January 26, 2026 | 7.55 | 7.68 | 7.68 | 7.83 | 7.46 | 16.29M |
| January 23, 2026 | 7.69 | 7.67 | 7.67 | 7.73 | 7.61 | 10.14M |
| January 22, 2026 | 7.74 | 7.66 | 7.66 | 7.74 | 7.6 | 8.7M |
| January 21, 2026 | 7.66 | 7.72 | 7.72 | 7.83 | 7.59 | 10.68M |
| January 20, 2026 | 7.89 | 7.71 | 7.71 | 7.95 | 7.7 | 10.6M |
| January 19, 2026 | 7.57 | 7.88 | 7.88 | 7.93 | 7.4 | 18.59M |
| January 16, 2026 | 7.59 | 7.56 | 7.56 | 7.73 | 7.51 | 15.25M |
| January 15, 2026 | 7.76 | 7.59 | 7.59 | 7.76 | 7.5 | 19.45M |
| January 14, 2026 | 8.05 | 7.8 | 7.8 | 8.23 | 7.79 | 28.86M |
| January 13, 2026 | 8.6 | 8.18 | 8.18 | 8.6 | 7.78 | 34.12M |
| January 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 3.18M |
| January 09, 2026 | 7.89 | 7.8 | 7.8 | 7.89 | 7.51 | 31.65M |
| January 08, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.82M |
| January 07, 2026 | 6.81 | 7.15 | 7.15 | 7.15 | 6.66 | 12.74M |
| January 06, 2026 | 6.87 | 6.81 | 6.81 | 7.04 | 6.8 | 19.59M |
| January 05, 2026 | 7.08 | 6.9 | 6.9 | 7.08 | 6.83 | 23.29M |
| December 31, 2025 | 7.24 | 7.19 | 7.19 | 7.3 | 7.15 | 9.36M |
| December 30, 2025 | 7.25 | 7.28 | 7.28 | 7.43 | 7.22 | 10.82M |
| December 29, 2025 | 7.39 | 7.24 | 7.24 | 7.39 | 7.2 | 12.11M |
| December 26, 2025 | 7.47 | 7.39 | 7.39 | 7.56 | 7.37 | 10.94M |
| December 25, 2025 | 7.41 | 7.47 | 7.47 | 7.5 | 7.35 | 12.07M |
| December 24, 2025 | 7.33 | 7.4 | 7.4 | 7.49 | 7.27 | 12.67M |
| December 23, 2025 | 7.46 | 7.45 | 7.45 | 7.74 | 7.31 | 16.06M |
| December 22, 2025 | 7.62 | 7.47 | 7.47 | 7.63 | 7.36 | 15.08M |
| December 19, 2025 | 7.66 | 7.67 | 7.67 | 7.85 | 7.65 | 12.25M |
| December 18, 2025 | 7.51 | 7.63 | 7.63 | 7.71 | 7.51 | 8.46M |
| December 17, 2025 | 7.73 | 7.59 | 7.59 | 7.78 | 7.49 | 14.66M |
| December 16, 2025 | 7.72 | 7.8 | 7.8 | 7.96 | 7.7 | 13.27M |
| December 15, 2025 | 7.76 | 7.76 | 7.76 | 7.92 | 7.74 | 14.99M |
| December 12, 2025 | 7.75 | 7.98 | 7.98 | 8.09 | 7.75 | 28.76M |
| December 11, 2025 | 7.46 | 7.7 | 7.7 | 7.7 | 7.34 | 25.52M |
| December 10, 2025 | 7.69 | 7.33 | 7.33 | 7.69 | 7.33 | 21.95M |
| December 09, 2025 | 7.9 | 7.72 | 7.72 | 7.9 | 7.7 | 12.81M |
| December 08, 2025 | 7.74 | 7.91 | 7.91 | 8.1 | 7.69 | 21.24M |
| December 05, 2025 | 8.63 | 7.73 | 7.73 | 8.63 | 7.73 | 27.49M |
| December 04, 2025 | 9.27 | 8.14 | 8.14 | 9.27 | 8.14 | 26.37M |
| December 03, 2025 | 8.58 | 8.57 | 8.57 | 8.71 | 8.35 | 19.44M |
| December 02, 2025 | 9.04 | 8.67 | 8.67 | 9.21 | 8.65 | 29.97M |
| December 01, 2025 | 9.07 | 9.1 | 9.1 | 9.17 | 8.79 | 18.91M |
| November 28, 2025 | 9.27 | 9.07 | 9.07 | 9.34 | 9.01 | 22.98M |
| November 27, 2025 | 9.29 | 9.23 | 9.23 | 9.39 | 9.08 | 20.83M |
| November 26, 2025 | 9.09 | 9.12 | 9.12 | 9.29 | 8.98 | 23.06M |
| November 25, 2025 | 8.81 | 9.12 | 9.12 | 9.28 | 8.8 | 34.01M |
| November 24, 2025 | 8.76 | 8.84 | 8.84 | 8.9 | 8.63 | 19.92M |
| November 21, 2025 | 9.18 | 8.76 | 8.76 | 9.38 | 8.67 | 36.92M |
| November 20, 2025 | 9.05 | 9.11 | 9.11 | 9.4 | 8.92 | 36.45M |