6.99
+0.03(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.97 | 6.99 | 6.99 | 7.08 | 6.97 | 20.14M |
| February 12, 2026 | 7.11 | 6.96 | 6.96 | 7.18 | 6.96 | 29.37M |
| February 11, 2026 | 7.17 | 7.13 | 7.13 | 7.25 | 7.11 | 24.91M |
| February 10, 2026 | 7.36 | 7.22 | 7.22 | 7.45 | 7.18 | 42.03M |
| February 09, 2026 | 7.28 | 7.43 | 7.43 | 7.56 | 7.28 | 56.77M |
| February 06, 2026 | 7.17 | 7.23 | 7.23 | 7.31 | 7.1 | 47.07M |
| February 05, 2026 | 7.1 | 7.27 | 7.27 | 7.49 | 7.06 | 66.23M |
| February 04, 2026 | 7.03 | 7.19 | 7.19 | 7.28 | 7.03 | 35.35M |
| February 03, 2026 | 6.83 | 7.06 | 7.06 | 7.06 | 6.8 | 34.28M |
| February 02, 2026 | 6.84 | 6.78 | 6.78 | 6.99 | 6.76 | 22.32M |
| January 30, 2026 | 6.92 | 6.93 | 6.93 | 7.05 | 6.85 | 25.15M |
| January 29, 2026 | 6.99 | 6.94 | 6.94 | 7.09 | 6.85 | 27.78M |
| January 28, 2026 | 7.1 | 7.03 | 7.03 | 7.14 | 7 | 22.54M |
| January 27, 2026 | 7.02 | 7.15 | 7.15 | 7.15 | 6.84 | 31.78M |
| January 26, 2026 | 7.44 | 7.09 | 7.09 | 7.44 | 7.02 | 48.49M |
| January 23, 2026 | 7.26 | 7.48 | 7.48 | 7.54 | 7.19 | 53.11M |
| January 22, 2026 | 7.05 | 7.26 | 7.26 | 7.26 | 7.02 | 36.99M |
| January 21, 2026 | 7 | 7.07 | 7.07 | 7.12 | 6.86 | 27.25M |
| January 20, 2026 | 7.24 | 7.07 | 7.07 | 7.25 | 7.01 | 34.27M |
| January 19, 2026 | 7.08 | 7.25 | 7.25 | 7.29 | 7.08 | 30.95M |
| January 16, 2026 | 7.36 | 7.17 | 7.17 | 7.4 | 7.11 | 43.55M |
| January 15, 2026 | 7.54 | 7.34 | 7.34 | 7.58 | 7.23 | 64.72M |
| January 14, 2026 | 7.59 | 7.65 | 7.65 | 7.86 | 7.5 | 93.64M |
| January 13, 2026 | 8.88 | 7.79 | 7.79 | 9 | 7.79 | 147.59M |
| January 12, 2026 | 8.38 | 8.65 | 8.65 | 8.75 | 8.26 | 132.89M |
| January 09, 2026 | 8.28 | 8.3 | 8.3 | 8.51 | 8.16 | 113.43M |
| January 08, 2026 | 7.95 | 8.36 | 8.36 | 8.58 | 7.93 | 123.65M |
| January 07, 2026 | 8.05 | 8.03 | 8.03 | 8.16 | 7.85 | 100.45M |
| January 06, 2026 | 8.1 | 8.2 | 8.2 | 8.36 | 7.88 | 114.16M |
| January 05, 2026 | 8.54 | 8.14 | 8.14 | 8.57 | 8.12 | 129.68M |
| December 31, 2025 | 8.8 | 8.57 | 8.57 | 9.15 | 8.57 | 149.45M |
| December 30, 2025 | 9.9 | 9.52 | 9.52 | 10.53 | 9.28 | 213.95M |
| December 29, 2025 | 8.76 | 9.57 | 9.57 | 9.78 | 8.66 | 181.72M |
| December 26, 2025 | 8.87 | 8.9 | 8.9 | 9.12 | 8.63 | 155.15M |
| December 25, 2025 | 8.27 | 9.09 | 9.09 | 9.1 | 8.13 | 191.82M |
| December 24, 2025 | 8 | 8.27 | 8.27 | 8.44 | 7.85 | 120.75M |
| December 23, 2025 | 8.51 | 8.2 | 8.2 | 8.78 | 8 | 153.41M |
| December 22, 2025 | 9 | 8.37 | 8.37 | 9.1 | 8.33 | 168.11M |
| December 19, 2025 | 9.19 | 9.25 | 9.25 | 9.64 | 8.98 | 190.65M |
| December 18, 2025 | 8.7 | 9.85 | 9.85 | 10.38 | 8.7 | 228.65M |
| December 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 12.53M |
| December 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 27.16M |
| December 15, 2025 | 10.38 | 11.93 | 11.93 | 11.94 | 10 | 287.52M |
| December 12, 2025 | 9.72 | 10.85 | 10.85 | 10.85 | 9.26 | 288.82M |
| December 11, 2025 | 10.5 | 9.86 | 9.86 | 11.48 | 9.45 | 280.02M |
| December 10, 2025 | 9.8 | 10.49 | 10.49 | 10.49 | 9.18 | 312.42M |
| December 09, 2025 | 9.5 | 9.54 | 9.54 | 9.54 | 9.3 | 102.24M |
| December 08, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.41M |
| December 05, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 12.81M |
| December 04, 2025 | 5.38 | 7.16 | 7.16 | 7.16 | 5.38 | 45.75M |
| December 03, 2025 | 5.89 | 6.51 | 6.51 | 6.51 | 5.7 | 119.35M |
| December 02, 2025 | 5.81 | 5.92 | 5.92 | 6.02 | 5.69 | 114.17M |
| December 01, 2025 | 5.73 | 5.76 | 5.76 | 5.89 | 5.68 | 104.28M |
| November 28, 2025 | 5.38 | 5.57 | 5.57 | 5.62 | 5.32 | 89.5M |
| November 27, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.27 | 69M |
| November 26, 2025 | 5.4 | 5.34 | 5.34 | 5.53 | 5.32 | 107.12M |
| November 25, 2025 | 5.44 | 5.59 | 5.59 | 5.63 | 5.38 | 119.62M |
| November 24, 2025 | 5.49 | 5.44 | 5.44 | 5.67 | 5.25 | 125.67M |
| November 21, 2025 | 5.75 | 5.72 | 5.72 | 5.92 | 5.72 | 106.7M |
| November 20, 2025 | 6.57 | 6.35 | 6.35 | 6.6 | 6.35 | 151.38M |