6.52
-0.34(-4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.7 | 6.52 | 6.52 | 6.72 | 6.5 | 89.37M |
| February 12, 2026 | 6.82 | 6.86 | 6.86 | 7 | 6.7 | 128.07M |
| February 11, 2026 | 6.8 | 6.62 | 6.62 | 6.83 | 6.62 | 103.56M |
| February 10, 2026 | 7 | 6.87 | 6.87 | 7.05 | 6.79 | 104.82M |
| February 09, 2026 | 7.21 | 7.07 | 7.07 | 7.28 | 7 | 151.81M |
| February 06, 2026 | 6.89 | 7.21 | 7.21 | 7.5 | 6.62 | 173.72M |
| February 05, 2026 | 7.3 | 6.97 | 6.97 | 7.36 | 6.93 | 187.19M |
| February 04, 2026 | 7.5 | 7.6 | 7.6 | 7.99 | 7.22 | 321.47M |
| February 03, 2026 | 6.5 | 7.44 | 7.44 | 7.44 | 6.45 | 196.01M |
| February 02, 2026 | 6.31 | 6.76 | 6.76 | 6.84 | 6.31 | 222.38M |
| January 30, 2026 | 6 | 6.22 | 6.22 | 6.45 | 5.73 | 144.03M |
| January 29, 2026 | 6 | 6.09 | 6.09 | 6.2 | 5.87 | 121.61M |
| January 28, 2026 | 5.8 | 6 | 6 | 6.14 | 5.68 | 125.33M |
| January 27, 2026 | 5.78 | 5.8 | 5.8 | 5.83 | 5.59 | 92.36M |
| January 26, 2026 | 5.82 | 5.93 | 5.93 | 6.08 | 5.76 | 131.9M |
| January 23, 2026 | 5.58 | 5.72 | 5.72 | 5.85 | 5.56 | 113.33M |
| January 22, 2026 | 5.63 | 5.6 | 5.6 | 5.84 | 5.56 | 127.91M |
| January 21, 2026 | 5.75 | 5.86 | 5.86 | 6.18 | 5.63 | 218.31M |
| January 20, 2026 | 5.16 | 5.63 | 5.63 | 5.63 | 5.15 | 94.39M |
| January 19, 2026 | 4.9 | 5.12 | 5.12 | 5.15 | 4.88 | 56.52M |
| January 16, 2026 | 5 | 4.92 | 4.92 | 5.12 | 4.9 | 46.5M |
| January 15, 2026 | 4.76 | 4.87 | 4.87 | 4.87 | 4.75 | 25.52M |
| January 14, 2026 | 4.78 | 4.79 | 4.79 | 4.86 | 4.73 | 26.38M |
| January 13, 2026 | 4.79 | 4.8 | 4.8 | 4.82 | 4.75 | 19.91M |
| January 12, 2026 | 4.76 | 4.8 | 4.8 | 4.81 | 4.74 | 20.6M |
| January 09, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.71 | 15.88M |
| January 08, 2026 | 4.71 | 4.75 | 4.75 | 4.78 | 4.68 | 17.33M |
| January 07, 2026 | 4.73 | 4.71 | 4.71 | 4.74 | 4.69 | 16.68M |
| January 06, 2026 | 4.64 | 4.72 | 4.72 | 4.73 | 4.63 | 18.71M |
| January 05, 2026 | 4.6 | 4.64 | 4.64 | 4.65 | 4.58 | 14.96M |
| December 31, 2025 | 4.6 | 4.58 | 4.58 | 4.61 | 4.56 | 10.58M |
| December 30, 2025 | 4.63 | 4.6 | 4.6 | 4.66 | 4.59 | 14.03M |
| December 29, 2025 | 4.72 | 4.66 | 4.66 | 4.72 | 4.64 | 14.59M |
| December 26, 2025 | 4.71 | 4.72 | 4.72 | 4.74 | 4.69 | 14.78M |
| December 25, 2025 | 4.72 | 4.71 | 4.71 | 4.72 | 4.68 | 8.97M |
| December 24, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.65 | 12.12M |
| December 23, 2025 | 4.69 | 4.67 | 4.67 | 4.72 | 4.65 | 10.04M |
| December 22, 2025 | 4.67 | 4.68 | 4.68 | 4.69 | 4.65 | 10.24M |
| December 19, 2025 | 4.62 | 4.67 | 4.67 | 4.68 | 4.62 | 11.23M |
| December 18, 2025 | 4.62 | 4.64 | 4.64 | 4.66 | 4.6 | 8.96M |
| December 17, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | 4.57 | 14.14M |
| December 16, 2025 | 4.74 | 4.64 | 4.63 | 4.75 | 4.63 | 14.02M |
| December 15, 2025 | 4.71 | 4.73 | 4.72 | 4.78 | 4.68 | 18.13M |
| December 12, 2025 | 4.63 | 4.69 | 4.68 | 4.7 | 4.62 | 23.66M |
| December 11, 2025 | 4.63 | 4.63 | 4.62 | 4.66 | 4.61 | 14.33M |
| December 10, 2025 | 4.6 | 4.62 | 4.61 | 4.65 | 4.56 | 15.61M |
| December 09, 2025 | 4.62 | 4.6 | 4.59 | 4.65 | 4.6 | 10.36M |
| December 08, 2025 | 4.69 | 4.63 | 4.62 | 4.7 | 4.61 | 19.57M |
| December 05, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.61 | 13.92M |
| December 04, 2025 | 4.7 | 4.64 | 4.64 | 4.7 | 4.62 | 15.63M |
| December 03, 2025 | 4.69 | 4.69 | 4.69 | 4.73 | 4.67 | 15.25M |
| December 02, 2025 | 4.7 | 4.7 | 4.7 | 4.7 | 4.63 | 17.04M |
| December 01, 2025 | 4.83 | 4.71 | 4.71 | 4.83 | 4.67 | 37.94M |
| November 28, 2025 | 4.79 | 4.83 | 4.83 | 4.84 | 4.78 | 11.08M |
| November 27, 2025 | 4.82 | 4.8 | 4.8 | 4.86 | 4.79 | 14.67M |
| November 26, 2025 | 4.85 | 4.82 | 4.82 | 4.88 | 4.81 | 13.82M |
| November 25, 2025 | 4.93 | 4.84 | 4.84 | 4.93 | 4.84 | 20.61M |
| November 24, 2025 | 4.9 | 4.88 | 4.88 | 4.92 | 4.86 | 14.27M |
| November 21, 2025 | 5.01 | 4.85 | 4.85 | 5.05 | 4.85 | 22.41M |
| November 20, 2025 | 5.1 | 5.04 | 5.04 | 5.11 | 5.03 | 13.93M |