6.89
-0.2(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.08 | 6.89 | 6.89 | 7.08 | 6.88 | 29.78M |
| February 12, 2026 | 6.98 | 7.09 | 7.09 | 7.14 | 6.9 | 46.35M |
| February 11, 2026 | 6.91 | 6.87 | 6.87 | 7 | 6.87 | 18.54M |
| February 10, 2026 | 6.97 | 6.93 | 6.93 | 7.02 | 6.91 | 22.43M |
| February 09, 2026 | 6.93 | 7.02 | 7.02 | 7.09 | 6.91 | 32.36M |
| February 06, 2026 | 6.7 | 6.9 | 6.9 | 6.99 | 6.68 | 36.92M |
| February 05, 2026 | 6.93 | 6.72 | 6.72 | 6.95 | 6.71 | 31.62M |
| February 04, 2026 | 6.88 | 6.98 | 6.98 | 7.13 | 6.83 | 43.22M |
| February 03, 2026 | 6.85 | 6.88 | 6.88 | 6.93 | 6.79 | 37.73M |
| February 02, 2026 | 6.68 | 6.85 | 6.85 | 7.04 | 6.68 | 60.51M |
| January 30, 2026 | 6.55 | 6.6 | 6.6 | 6.66 | 6.51 | 15.16M |
| January 29, 2026 | 6.62 | 6.57 | 6.57 | 6.69 | 6.52 | 15.87M |
| January 28, 2026 | 6.72 | 6.66 | 6.66 | 6.78 | 6.64 | 15.07M |
| January 27, 2026 | 6.65 | 6.76 | 6.76 | 6.77 | 6.48 | 21.61M |
| January 26, 2026 | 6.75 | 6.75 | 6.75 | 6.86 | 6.68 | 26.56M |
| January 23, 2026 | 6.59 | 6.67 | 6.67 | 6.7 | 6.57 | 17.38M |
| January 22, 2026 | 6.58 | 6.59 | 6.59 | 6.62 | 6.56 | 16.38M |
| January 21, 2026 | 6.71 | 6.58 | 6.58 | 6.72 | 6.54 | 27.25M |
| January 20, 2026 | 6.86 | 6.78 | 6.78 | 6.88 | 6.71 | 33.68M |
| January 19, 2026 | 6.72 | 6.93 | 6.93 | 6.95 | 6.66 | 47.83M |
| January 16, 2026 | 6.76 | 6.71 | 6.71 | 6.96 | 6.65 | 64.4M |
| January 15, 2026 | 6.48 | 6.51 | 6.51 | 6.58 | 6.37 | 21.63M |
| January 14, 2026 | 6.58 | 6.54 | 6.54 | 6.67 | 6.48 | 42.05M |
| January 13, 2026 | 6.42 | 6.66 | 6.66 | 6.9 | 6.3 | 50.63M |
| January 12, 2026 | 6.3 | 6.41 | 6.41 | 6.42 | 6.29 | 18.75M |
| January 09, 2026 | 6.33 | 6.3 | 6.3 | 6.4 | 6.25 | 20.31M |
| January 08, 2026 | 6.19 | 6.25 | 6.25 | 6.27 | 6.16 | 13.17M |
| January 07, 2026 | 6.17 | 6.2 | 6.2 | 6.21 | 6.12 | 13.92M |
| January 06, 2026 | 6.09 | 6.17 | 6.17 | 6.18 | 6.09 | 12.03M |
| January 05, 2026 | 6.01 | 6.08 | 6.08 | 6.11 | 6.01 | 8.09M |
| December 31, 2025 | 6.06 | 6.02 | 6.02 | 6.06 | 5.97 | 9.02M |
| December 30, 2025 | 6.07 | 6.05 | 6.05 | 6.12 | 6.05 | 7.57M |
| December 29, 2025 | 6.16 | 6.11 | 6.11 | 6.17 | 6.07 | 8.23M |
| December 26, 2025 | 6.17 | 6.17 | 6.17 | 6.22 | 6.13 | 9.43M |
| December 25, 2025 | 6.13 | 6.17 | 6.17 | 6.18 | 6.09 | 9.03M |
| December 24, 2025 | 6.04 | 6.14 | 6.14 | 6.15 | 6.01 | 7.85M |
| December 23, 2025 | 6.1 | 6.07 | 6.07 | 6.16 | 6.04 | 8.32M |
| December 22, 2025 | 6.09 | 6.12 | 6.12 | 6.16 | 6.08 | 8.42M |
| December 19, 2025 | 5.96 | 6.1 | 6.1 | 6.11 | 5.96 | 10.36M |
| December 18, 2025 | 5.96 | 5.96 | 5.96 | 6.02 | 5.88 | 9M |
| December 17, 2025 | 6.02 | 5.99 | 5.99 | 6.05 | 5.84 | 14.57M |
| December 16, 2025 | 6.16 | 6.02 | 6.02 | 6.2 | 6.02 | 10.74M |
| December 15, 2025 | 6.15 | 6.19 | 6.19 | 6.3 | 6.11 | 10.99M |
| December 12, 2025 | 6.02 | 6.16 | 6.16 | 6.21 | 6.02 | 14.13M |
| December 11, 2025 | 6.14 | 6.02 | 6.02 | 6.15 | 6.01 | 13.55M |
| December 10, 2025 | 6.21 | 6.14 | 6.14 | 6.24 | 6.09 | 14.33M |
| December 09, 2025 | 6.26 | 6.26 | 6.26 | 6.35 | 6.23 | 9.69M |
| December 08, 2025 | 6.24 | 6.28 | 6.28 | 6.3 | 6.21 | 9.27M |
| December 05, 2025 | 6.14 | 6.24 | 6.24 | 6.24 | 6.07 | 11.45M |
| December 04, 2025 | 6.29 | 6.12 | 6.12 | 6.29 | 6.11 | 10.4M |
| December 03, 2025 | 6.33 | 6.24 | 6.24 | 6.34 | 6.22 | 10.88M |
| December 02, 2025 | 6.36 | 6.31 | 6.31 | 6.41 | 6.25 | 10.14M |
| December 01, 2025 | 6.37 | 6.39 | 6.39 | 6.42 | 6.35 | 10.29M |
| November 28, 2025 | 6.29 | 6.37 | 6.37 | 6.38 | 6.24 | 10.91M |
| November 27, 2025 | 6.3 | 6.3 | 6.3 | 6.41 | 6.29 | 10.68M |
| November 26, 2025 | 6.39 | 6.3 | 6.3 | 6.44 | 6.28 | 11.13M |
| November 25, 2025 | 6.3 | 6.37 | 6.37 | 6.44 | 6.29 | 12.73M |
| November 24, 2025 | 6.38 | 6.29 | 6.29 | 6.39 | 6.2 | 17.55M |
| November 21, 2025 | 6.61 | 6.3 | 6.3 | 6.66 | 6.27 | 20.68M |
| November 20, 2025 | 6.71 | 6.63 | 6.63 | 6.78 | 6.61 | 12.59M |