6.81
-0.35(-4.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.06 | 6.81 | 6.81 | 7.1 | 6.8 | 59.68M |
| February 12, 2026 | 7.18 | 7.16 | 7.16 | 7.27 | 7.04 | 45.97M |
| February 11, 2026 | 6.97 | 7.17 | 7.17 | 7.39 | 6.81 | 87.73M |
| February 10, 2026 | 7.28 | 6.99 | 6.99 | 7.3 | 6.86 | 75.76M |
| February 09, 2026 | 6.93 | 7.22 | 7.22 | 7.3 | 6.79 | 96.44M |
| February 06, 2026 | 6.39 | 6.78 | 6.78 | 7.01 | 6.29 | 96.37M |
| February 05, 2026 | 6.76 | 6.45 | 6.45 | 6.83 | 6.44 | 63.21M |
| February 04, 2026 | 6.68 | 6.79 | 6.79 | 6.97 | 6.64 | 55.87M |
| February 03, 2026 | 6.62 | 6.78 | 6.78 | 6.85 | 6.52 | 88.76M |
| February 02, 2026 | 7.14 | 6.54 | 6.54 | 7.14 | 6.54 | 131.8M |
| January 30, 2026 | 7.49 | 7.27 | 7.27 | 7.59 | 7.01 | 98.53M |
| January 29, 2026 | 7.52 | 7.56 | 7.56 | 7.93 | 7.35 | 118.79M |
| January 28, 2026 | 7.12 | 7.5 | 7.5 | 7.65 | 7.05 | 113.25M |
| January 27, 2026 | 7 | 7.11 | 7.11 | 7.29 | 6.92 | 96.11M |
| January 26, 2026 | 7.21 | 7.05 | 7.05 | 7.28 | 6.95 | 87.12M |
| January 23, 2026 | 7.54 | 7.25 | 7.25 | 7.68 | 7.17 | 131.61M |
| January 22, 2026 | 7.65 | 7.5 | 7.5 | 7.72 | 7.37 | 118.48M |
| January 21, 2026 | 7.8 | 7.61 | 7.61 | 7.88 | 7.14 | 160.3M |
| January 20, 2026 | 6.78 | 7.46 | 7.46 | 7.46 | 6.75 | 149.19M |
| January 19, 2026 | 6.16 | 6.78 | 6.78 | 6.78 | 6.13 | 73.54M |
| January 16, 2026 | 6.19 | 6.16 | 6.16 | 6.21 | 5.93 | 49.1M |
| January 15, 2026 | 6.14 | 6.14 | 6.14 | 6.35 | 6.1 | 49.73M |
| January 14, 2026 | 5.98 | 6.16 | 6.16 | 6.39 | 5.98 | 72.35M |
| January 13, 2026 | 6.11 | 6 | 6 | 6.33 | 6 | 61.31M |
| January 12, 2026 | 6.06 | 6.16 | 6.16 | 6.23 | 5.92 | 68.99M |
| January 09, 2026 | 6.11 | 6.06 | 6.06 | 6.18 | 5.97 | 66.69M |
| January 08, 2026 | 6.01 | 6.09 | 6.09 | 6.24 | 5.81 | 99.06M |
| January 07, 2026 | 5.96 | 6.02 | 6.02 | 6.27 | 5.9 | 125.49M |
| January 06, 2026 | 5.5 | 5.98 | 5.98 | 5.98 | 5.46 | 87.1M |
| January 05, 2026 | 5.5 | 5.44 | 5.44 | 5.59 | 5.3 | 59.15M |
| December 31, 2025 | 5.55 | 5.5 | 5.5 | 5.57 | 5.39 | 47.9M |
| December 30, 2025 | 5.53 | 5.57 | 5.57 | 5.71 | 5.44 | 56.63M |
| December 29, 2025 | 5.58 | 5.56 | 5.56 | 5.65 | 5.53 | 60.78M |
| December 26, 2025 | 5.41 | 5.6 | 5.6 | 5.61 | 5.33 | 70.51M |
| December 25, 2025 | 5.3 | 5.41 | 5.41 | 5.46 | 5.22 | 79.39M |
| December 24, 2025 | 5.1 | 5.3 | 5.3 | 5.46 | 5.04 | 95.29M |
| December 23, 2025 | 5.44 | 5.09 | 5.09 | 5.45 | 5.06 | 121.08M |
| December 22, 2025 | 5.4 | 5.44 | 5.44 | 5.52 | 5.34 | 99.78M |
| December 19, 2025 | 5.17 | 5.43 | 5.43 | 5.45 | 5.17 | 133.67M |
| December 18, 2025 | 4.93 | 5.17 | 5.17 | 5.43 | 4.93 | 152.42M |
| December 17, 2025 | 4.97 | 4.94 | 4.94 | 5.01 | 4.85 | 62.27M |
| December 16, 2025 | 4.98 | 5.02 | 5.02 | 5.23 | 4.85 | 133.44M |
| December 15, 2025 | 4.6 | 4.91 | 4.91 | 5.04 | 4.6 | 112.69M |
| December 12, 2025 | 4.59 | 4.58 | 4.58 | 4.67 | 4.53 | 25.73M |
| December 11, 2025 | 4.58 | 4.6 | 4.6 | 4.72 | 4.56 | 34.31M |
| December 10, 2025 | 4.58 | 4.58 | 4.58 | 4.6 | 4.52 | 18.64M |
| December 09, 2025 | 4.66 | 4.57 | 4.57 | 4.7 | 4.55 | 27.87M |
| December 08, 2025 | 4.74 | 4.7 | 4.7 | 4.75 | 4.6 | 33.81M |
| December 05, 2025 | 4.63 | 4.72 | 4.72 | 4.72 | 4.61 | 25.99M |
| December 04, 2025 | 4.57 | 4.64 | 4.64 | 4.72 | 4.57 | 29.82M |
| December 03, 2025 | 4.67 | 4.74 | 4.74 | 4.77 | 4.61 | 39.38M |
| December 02, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.61 | 29.57M |
| December 01, 2025 | 4.75 | 4.68 | 4.68 | 4.76 | 4.61 | 48.85M |
| November 28, 2025 | 4.57 | 4.75 | 4.75 | 4.78 | 4.56 | 61.12M |
| November 27, 2025 | 4.45 | 4.58 | 4.58 | 4.63 | 4.42 | 54.47M |
| November 26, 2025 | 4.5 | 4.45 | 4.45 | 4.54 | 4.42 | 55.17M |
| November 25, 2025 | 4.43 | 4.52 | 4.52 | 4.54 | 4.42 | 57.6M |
| November 24, 2025 | 4.54 | 4.43 | 4.43 | 4.58 | 4.41 | 48.8M |
| November 21, 2025 | 4.85 | 4.47 | 4.47 | 4.86 | 4.43 | 87.14M |
| November 20, 2025 | 5.13 | 4.89 | 4.89 | 5.15 | 4.87 | 59.55M |