6.59
+0.23(+3.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.48 | 6.59 | 6.59 | 7.05 | 6.48 | 193.1M |
| February 12, 2026 | 6.55 | 6.36 | 6.36 | 6.55 | 6.35 | 85.85M |
| February 11, 2026 | 6.7 | 6.56 | 6.56 | 6.7 | 6.54 | 146.12M |
| February 10, 2026 | 6.27 | 6.76 | 6.76 | 7.18 | 6.27 | 239.83M |
| February 09, 2026 | 6.09 | 6.25 | 6.25 | 6.3 | 6.09 | 97.3M |
| February 06, 2026 | 5.95 | 5.99 | 5.99 | 6.1 | 5.85 | 49.48M |
| February 05, 2026 | 6 | 5.99 | 5.99 | 6.07 | 5.95 | 37.28M |
| February 04, 2026 | 6.1 | 6.04 | 6.04 | 6.12 | 5.97 | 54.15M |
| February 03, 2026 | 6.08 | 6.15 | 6.15 | 6.15 | 6.02 | 60.52M |
| February 02, 2026 | 6.11 | 6.03 | 6.03 | 6.28 | 6.02 | 85.23M |
| January 30, 2026 | 5.91 | 6.04 | 6.04 | 6.08 | 5.87 | 59.84M |
| January 29, 2026 | 5.9 | 5.98 | 5.98 | 6.11 | 5.82 | 61.27M |
| January 28, 2026 | 6.01 | 5.93 | 5.93 | 6.07 | 5.93 | 37.75M |
| January 27, 2026 | 5.95 | 6.02 | 6.02 | 6.1 | 5.9 | 47.88M |
| January 26, 2026 | 6.09 | 5.99 | 5.99 | 6.14 | 5.87 | 54.79M |
| January 23, 2026 | 5.9 | 6.01 | 6.01 | 6.03 | 5.88 | 48.43M |
| January 22, 2026 | 5.83 | 5.9 | 5.9 | 5.91 | 5.78 | 36.82M |
| January 21, 2026 | 5.79 | 5.81 | 5.81 | 5.87 | 5.76 | 31.53M |
| January 20, 2026 | 5.88 | 5.83 | 5.83 | 5.93 | 5.79 | 38.89M |
| January 19, 2026 | 5.91 | 5.87 | 5.87 | 5.93 | 5.8 | 40.75M |
| January 16, 2026 | 6.03 | 5.94 | 5.94 | 6.14 | 5.85 | 75.7M |
| January 15, 2026 | 6.05 | 6.1 | 6.1 | 6.2 | 6.01 | 93.64M |
| January 14, 2026 | 5.91 | 6.08 | 6.08 | 6.26 | 5.9 | 106.54M |
| January 13, 2026 | 6.1 | 5.9 | 5.9 | 6.15 | 5.88 | 82.09M |
| January 12, 2026 | 5.74 | 6.1 | 6.1 | 6.14 | 5.73 | 115.16M |
| January 09, 2026 | 5.51 | 5.66 | 5.66 | 5.67 | 5.5 | 42.4M |
| January 08, 2026 | 5.45 | 5.53 | 5.53 | 5.55 | 5.43 | 27.59M |
| January 07, 2026 | 5.52 | 5.45 | 5.45 | 5.54 | 5.43 | 29.84M |
| January 06, 2026 | 5.49 | 5.51 | 5.51 | 5.53 | 5.45 | 28.28M |
| January 05, 2026 | 5.43 | 5.49 | 5.49 | 5.5 | 5.36 | 33.07M |
| December 31, 2025 | 5.31 | 5.39 | 5.39 | 5.43 | 5.31 | 28.21M |
| December 30, 2025 | 5.29 | 5.33 | 5.33 | 5.39 | 5.28 | 24.12M |
| December 29, 2025 | 5.29 | 5.3 | 5.3 | 5.35 | 5.27 | 18.4M |
| December 26, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.26 | 17.01M |
| December 25, 2025 | 5.29 | 5.31 | 5.31 | 5.32 | 5.26 | 16.36M |
| December 24, 2025 | 5.21 | 5.28 | 5.28 | 5.29 | 5.19 | 15.71M |
| December 23, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.21 | 16.32M |
| December 22, 2025 | 5.31 | 5.3 | 5.3 | 5.34 | 5.28 | 17.18M |
| December 19, 2025 | 5.27 | 5.32 | 5.32 | 5.32 | 5.25 | 20.04M |
| December 18, 2025 | 5.22 | 5.25 | 5.25 | 5.3 | 5.19 | 19.46M |
| December 17, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.12 | 23.78M |
| December 16, 2025 | 5.29 | 5.24 | 5.24 | 5.31 | 5.21 | 24.29M |
| December 15, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.16 | 18.56M |
| December 12, 2025 | 5.27 | 5.28 | 5.28 | 5.33 | 5.25 | 19.06M |
| December 11, 2025 | 5.35 | 5.24 | 5.24 | 5.35 | 5.23 | 23.52M |
| December 10, 2025 | 5.42 | 5.35 | 5.35 | 5.43 | 5.29 | 33.32M |
| December 09, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.43 | 27.51M |
| December 08, 2025 | 5.56 | 5.56 | 5.56 | 5.61 | 5.54 | 21.63M |
| December 05, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.46 | 24.23M |
| December 04, 2025 | 5.62 | 5.51 | 5.51 | 5.62 | 5.46 | 22.57M |
| December 03, 2025 | 5.71 | 5.54 | 5.54 | 5.72 | 5.51 | 39.64M |
| December 02, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.65 | 23.79M |
| December 01, 2025 | 5.66 | 5.72 | 5.72 | 5.76 | 5.61 | 35.22M |
| November 28, 2025 | 5.62 | 5.66 | 5.66 | 5.67 | 5.57 | 22.79M |
| November 27, 2025 | 5.68 | 5.62 | 5.62 | 5.7 | 5.61 | 25.9M |
| November 26, 2025 | 5.71 | 5.68 | 5.68 | 5.79 | 5.65 | 31.4M |
| November 25, 2025 | 5.69 | 5.74 | 5.74 | 5.77 | 5.67 | 44.67M |
| November 24, 2025 | 5.52 | 5.69 | 5.69 | 5.73 | 5.46 | 47.08M |
| November 21, 2025 | 5.62 | 5.48 | 5.48 | 5.7 | 5.41 | 39.43M |
| November 20, 2025 | 5.65 | 5.66 | 5.66 | 5.72 | 5.6 | 31.44M |