6.18
-0.06(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.39 | 6.18 | 6.18 | 6.61 | 6.16 | 57M |
| February 12, 2026 | 6.89 | 6.24 | 6.24 | 6.89 | 6.24 | 90.37M |
| February 11, 2026 | 7.33 | 6.93 | 6.93 | 7.34 | 6.9 | 56.93M |
| February 10, 2026 | 7.48 | 7.24 | 7.24 | 7.52 | 7.22 | 74.4M |
| February 09, 2026 | 7.52 | 7.6 | 7.6 | 7.75 | 7.37 | 99.41M |
| February 06, 2026 | 7.8 | 7.52 | 7.52 | 8.12 | 7.43 | 168.83M |
| February 05, 2026 | 6.92 | 7.69 | 7.69 | 7.69 | 6.9 | 79.37M |
| February 04, 2026 | 6.9 | 6.99 | 6.99 | 7.14 | 6.87 | 44.17M |
| February 03, 2026 | 6.76 | 6.9 | 6.9 | 6.9 | 6.75 | 35.89M |
| February 02, 2026 | 6.62 | 6.74 | 6.74 | 6.89 | 6.57 | 36.44M |
| January 30, 2026 | 6.7 | 6.72 | 6.72 | 6.94 | 6.69 | 46.83M |
| January 29, 2026 | 6.66 | 6.69 | 6.69 | 6.73 | 6.53 | 23.92M |
| January 28, 2026 | 6.8 | 6.66 | 6.66 | 6.8 | 6.63 | 21.09M |
| January 27, 2026 | 6.73 | 6.78 | 6.78 | 6.81 | 6.59 | 24.52M |
| January 26, 2026 | 6.95 | 6.78 | 6.78 | 6.98 | 6.7 | 32.08M |
| January 23, 2026 | 6.88 | 7.01 | 7.01 | 7.01 | 6.82 | 34.08M |
| January 22, 2026 | 6.67 | 6.81 | 6.81 | 6.83 | 6.61 | 27.42M |
| January 21, 2026 | 6.77 | 6.67 | 6.67 | 6.77 | 6.62 | 28.8M |
| January 20, 2026 | 6.88 | 6.78 | 6.78 | 6.94 | 6.74 | 29.26M |
| January 19, 2026 | 6.75 | 6.9 | 6.9 | 6.91 | 6.72 | 27.51M |
| January 16, 2026 | 7.05 | 6.85 | 6.85 | 7.06 | 6.61 | 53.84M |
| January 15, 2026 | 7 | 7.05 | 7.05 | 7.25 | 6.96 | 47.87M |
| January 14, 2026 | 7.03 | 7.05 | 7.05 | 7.17 | 6.92 | 59.81M |
| January 13, 2026 | 7.55 | 7.1 | 7.1 | 7.75 | 7.06 | 91.15M |
| January 12, 2026 | 7.38 | 7.62 | 7.62 | 7.65 | 7.3 | 91.39M |
| January 09, 2026 | 7.25 | 7.38 | 7.38 | 7.46 | 7.2 | 85.18M |
| January 08, 2026 | 6.98 | 7.35 | 7.35 | 7.57 | 6.92 | 103.64M |
| January 07, 2026 | 7.03 | 7.02 | 7.02 | 7.13 | 6.98 | 46.73M |
| January 06, 2026 | 7.02 | 7.1 | 7.1 | 7.14 | 6.97 | 59.04M |
| January 05, 2026 | 7.09 | 7.07 | 7.07 | 7.19 | 7.04 | 46.5M |
| December 31, 2025 | 7.4 | 7.12 | 7.12 | 7.49 | 7.09 | 60.53M |
| December 30, 2025 | 7.66 | 7.38 | 7.38 | 7.7 | 7.29 | 90.02M |
| December 29, 2025 | 8.4 | 7.79 | 7.79 | 8.48 | 7.79 | 109.23M |
| December 26, 2025 | 9.03 | 8.66 | 8.66 | 9.26 | 8.61 | 141.62M |
| December 25, 2025 | 8.81 | 9.3 | 9.3 | 9.7 | 8.81 | 158.58M |
| December 24, 2025 | 9.25 | 9.08 | 9.08 | 9.77 | 8.96 | 157.44M |
| December 23, 2025 | 8.61 | 9.3 | 9.3 | 9.35 | 8.6 | 162.02M |
| December 22, 2025 | 8.45 | 8.8 | 8.8 | 9.18 | 8.15 | 149.11M |
| December 19, 2025 | 8.13 | 8.59 | 8.59 | 8.78 | 7.99 | 127.09M |
| December 18, 2025 | 7.96 | 8 | 8 | 8.34 | 7.81 | 98.04M |
| December 17, 2025 | 8.4 | 8.16 | 8.16 | 8.87 | 7.77 | 116.35M |
| December 16, 2025 | 8.25 | 8.51 | 8.51 | 9.01 | 8.23 | 135.66M |
| December 15, 2025 | 8.12 | 8.53 | 8.53 | 8.7 | 8.12 | 123.77M |
| December 12, 2025 | 8.52 | 8.09 | 8.09 | 8.98 | 8.07 | 134.86M |
| December 11, 2025 | 9.4 | 8.96 | 8.96 | 9.61 | 8.96 | 151.36M |
| December 10, 2025 | 10.17 | 9.95 | 9.95 | 10.69 | 9.95 | 188.43M |
| December 09, 2025 | 10.12 | 11.06 | 11.06 | 11.22 | 9.67 | 248.22M |
| December 08, 2025 | 9.9 | 10.2 | 10.2 | 10.51 | 9.35 | 249.33M |
| December 05, 2025 | 8.41 | 9.55 | 9.55 | 9.55 | 8.15 | 193.64M |
| December 04, 2025 | 9.6 | 8.68 | 8.68 | 10.5 | 8.68 | 214.66M |
| December 03, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9 | 158.94M |
| December 02, 2025 | 8.47 | 8.76 | 8.76 | 8.76 | 7.62 | 147.32M |
| December 01, 2025 | 7.31 | 7.96 | 7.96 | 7.96 | 7.31 | 117.61M |
| November 28, 2025 | 6.38 | 7.24 | 7.24 | 7.24 | 5.92 | 183.9M |
| November 27, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.57 | 37.92M |
| November 26, 2025 | 5.46 | 5.98 | 5.98 | 5.98 | 5.45 | 134.45M |
| November 25, 2025 | 5.14 | 5.44 | 5.44 | 5.58 | 5.02 | 103.56M |
| November 24, 2025 | 5.36 | 5.07 | 5.07 | 5.37 | 4.98 | 57.09M |
| November 21, 2025 | 5.1 | 4.98 | 4.98 | 5.6 | 4.96 | 73.97M |
| November 20, 2025 | 5.46 | 5.15 | 5.15 | 5.58 | 5.13 | 77.52M |