6.77
+0.62(+10.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.28 | 6.77 | 6.77 | 6.77 | 6.28 | 274.57M |
| February 12, 2026 | 5.67 | 6.15 | 6.15 | 6.15 | 5.51 | 275.82M |
| February 11, 2026 | 5.71 | 5.59 | 5.59 | 5.75 | 5.59 | 87.29M |
| February 10, 2026 | 5.82 | 5.72 | 5.72 | 5.87 | 5.71 | 107.07M |
| February 09, 2026 | 5.98 | 5.89 | 5.89 | 6.05 | 5.78 | 172.68M |
| February 06, 2026 | 5.65 | 5.86 | 5.86 | 6.07 | 5.6 | 225.29M |
| February 05, 2026 | 5.83 | 5.67 | 5.67 | 5.91 | 5.66 | 163.97M |
| February 04, 2026 | 5.83 | 5.91 | 5.91 | 6.12 | 5.7 | 254.13M |
| February 03, 2026 | 5.59 | 5.89 | 5.89 | 5.96 | 5.49 | 327.2M |
| February 02, 2026 | 5.27 | 5.64 | 5.64 | 5.64 | 5.27 | 174.46M |
| January 30, 2026 | 5.3 | 5.13 | 5.13 | 5.35 | 4.97 | 193.44M |
| January 29, 2026 | 5.69 | 5.49 | 5.49 | 5.73 | 5.48 | 258.81M |
| January 28, 2026 | 5.64 | 5.92 | 5.92 | 6.15 | 5.46 | 366.66M |
| January 27, 2026 | 5.85 | 5.66 | 5.66 | 5.95 | 5.55 | 358.36M |
| January 26, 2026 | 5.99 | 6.17 | 6.17 | 6.53 | 5.86 | 425.01M |
| January 23, 2026 | 5.76 | 5.94 | 5.94 | 6.3 | 5.64 | 431.66M |
| January 22, 2026 | 5.4 | 6.05 | 6.05 | 6.2 | 5.18 | 552.88M |
| January 21, 2026 | 5.74 | 5.69 | 5.69 | 5.81 | 5.45 | 488.58M |
| January 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 18.32M |
| January 19, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 31.39M |
| January 16, 2026 | 4.12 | 4.36 | 4.36 | 4.36 | 4.12 | 92.34M |
| January 15, 2026 | 3.95 | 3.96 | 3.96 | 4 | 3.91 | 46.32M |
| January 14, 2026 | 4 | 3.98 | 3.98 | 4.07 | 3.94 | 72.32M |
| January 13, 2026 | 4.03 | 4.01 | 4.01 | 4.08 | 3.94 | 75.3M |
| January 12, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 3.97 | 50.53M |
| January 09, 2026 | 4.01 | 4.01 | 4.01 | 4.04 | 3.96 | 50M |
| January 08, 2026 | 3.93 | 4 | 4 | 4.03 | 3.91 | 46.51M |
| January 07, 2026 | 3.92 | 3.96 | 3.96 | 4.01 | 3.88 | 51.97M |
| January 06, 2026 | 3.83 | 3.92 | 3.92 | 3.92 | 3.81 | 49.25M |
| January 05, 2026 | 3.84 | 3.82 | 3.82 | 3.87 | 3.8 | 41.38M |
| December 31, 2025 | 3.84 | 3.83 | 3.83 | 3.88 | 3.76 | 39.35M |
| December 30, 2025 | 3.85 | 3.85 | 3.85 | 3.91 | 3.83 | 35.42M |
| December 29, 2025 | 3.9 | 3.87 | 3.87 | 3.95 | 3.85 | 42.74M |
| December 26, 2025 | 3.87 | 3.89 | 3.89 | 3.92 | 3.84 | 39M |
| December 25, 2025 | 3.87 | 3.87 | 3.87 | 3.89 | 3.84 | 36.42M |
| December 24, 2025 | 3.8 | 3.89 | 3.89 | 3.96 | 3.77 | 50.06M |
| December 23, 2025 | 3.86 | 3.81 | 3.81 | 3.88 | 3.79 | 37.32M |
| December 22, 2025 | 3.86 | 3.85 | 3.85 | 3.92 | 3.84 | 46.28M |
| December 19, 2025 | 3.84 | 3.88 | 3.88 | 3.91 | 3.82 | 51.59M |
| December 18, 2025 | 3.84 | 3.82 | 3.82 | 3.86 | 3.78 | 44.83M |
| December 17, 2025 | 3.9 | 3.86 | 3.86 | 3.91 | 3.75 | 55.42M |
| December 16, 2025 | 3.98 | 3.9 | 3.9 | 4 | 3.86 | 63.05M |
| December 15, 2025 | 4.03 | 4 | 4 | 4.1 | 3.99 | 107.68M |
| December 12, 2025 | 3.95 | 4.04 | 4.04 | 4.11 | 3.9 | 196.97M |
| December 11, 2025 | 3.71 | 3.97 | 3.97 | 4.06 | 3.71 | 188.07M |
| December 10, 2025 | 3.69 | 3.69 | 3.69 | 3.71 | 3.63 | 30.3M |
| December 09, 2025 | 3.76 | 3.71 | 3.71 | 3.8 | 3.68 | 35.53M |
| December 08, 2025 | 3.85 | 3.77 | 3.77 | 3.87 | 3.76 | 57.34M |
| December 05, 2025 | 3.58 | 3.86 | 3.86 | 3.88 | 3.57 | 83.55M |
| December 04, 2025 | 3.53 | 3.6 | 3.6 | 3.61 | 3.53 | 20.95M |
| December 03, 2025 | 3.6 | 3.61 | 3.61 | 3.65 | 3.59 | 35.04M |
| December 02, 2025 | 3.57 | 3.58 | 3.58 | 3.59 | 3.53 | 27M |
| December 01, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.54 | 25.58M |
| November 28, 2025 | 3.53 | 3.55 | 3.55 | 3.56 | 3.51 | 22.54M |
| November 27, 2025 | 3.54 | 3.52 | 3.52 | 3.56 | 3.51 | 22.19M |
| November 26, 2025 | 3.55 | 3.54 | 3.54 | 3.57 | 3.53 | 23.38M |
| November 25, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.53 | 28.59M |
| November 24, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 29.28M |
| November 21, 2025 | 3.68 | 3.53 | 3.53 | 3.69 | 3.53 | 43.19M |
| November 20, 2025 | 3.73 | 3.7 | 3.7 | 3.76 | 3.69 | 25.18M |