6.85
+0.15(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.7 | 6.85 | 6.85 | 6.9 | 6.7 | 11.68M |
| February 12, 2026 | 6.92 | 6.7 | 6.7 | 6.94 | 6.7 | 15.1M |
| February 11, 2026 | 6.96 | 6.91 | 6.91 | 7.03 | 6.85 | 12.93M |
| February 10, 2026 | 6.77 | 6.95 | 6.95 | 7.07 | 6.7 | 28.66M |
| February 09, 2026 | 6.74 | 6.84 | 6.84 | 7.01 | 6.62 | 46.08M |
| February 06, 2026 | 7.16 | 7.17 | 7.17 | 7.27 | 7.07 | 12.22M |
| February 05, 2026 | 7.22 | 7.19 | 7.19 | 7.31 | 7.17 | 14.48M |
| February 04, 2026 | 7.14 | 7.33 | 7.33 | 7.58 | 7.1 | 27.88M |
| February 03, 2026 | 7.11 | 7.2 | 7.2 | 7.29 | 7.1 | 20.11M |
| February 02, 2026 | 7.09 | 7.11 | 7.11 | 7.31 | 6.99 | 31.14M |
| January 30, 2026 | 6.78 | 6.86 | 6.86 | 6.88 | 6.7 | 9.68M |
| January 29, 2026 | 6.68 | 6.84 | 6.84 | 6.92 | 6.56 | 14.47M |
| January 28, 2026 | 6.79 | 6.7 | 6.7 | 6.86 | 6.68 | 12M |
| January 27, 2026 | 7.04 | 6.84 | 6.84 | 7.04 | 6.67 | 18.38M |
| January 26, 2026 | 6.97 | 7.03 | 7.03 | 7.25 | 6.88 | 28.27M |
| January 23, 2026 | 6.76 | 6.84 | 6.84 | 6.84 | 6.73 | 14.69M |
| January 22, 2026 | 6.74 | 6.76 | 6.76 | 6.8 | 6.67 | 16.09M |
| January 21, 2026 | 6.88 | 6.73 | 6.73 | 6.94 | 6.7 | 20.96M |
| January 20, 2026 | 6.77 | 6.93 | 6.93 | 7.2 | 6.7 | 35.42M |
| January 19, 2026 | 7.03 | 6.79 | 6.79 | 7.09 | 6.77 | 44.86M |
| January 16, 2026 | 7.82 | 7.09 | 7.09 | 7.82 | 7.01 | 78.54M |
| January 15, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| January 14, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| January 13, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| January 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| January 09, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0 |
| January 08, 2026 | 6.25 | 6.53 | 6.53 | 6.6 | 6.25 | 27.61M |
| January 07, 2026 | 6.33 | 6.19 | 6.19 | 6.33 | 6.15 | 13.85M |
| January 06, 2026 | 6.3 | 6.34 | 6.34 | 6.37 | 6.25 | 14.93M |
| January 05, 2026 | 6.27 | 6.3 | 6.3 | 6.35 | 6.24 | 10.6M |
| December 31, 2025 | 6.27 | 6.25 | 6.25 | 6.29 | 6.1 | 11.04M |
| December 30, 2025 | 6.26 | 6.26 | 6.26 | 6.36 | 6.21 | 7.44M |
| December 29, 2025 | 6.26 | 6.29 | 6.29 | 6.41 | 6.23 | 7.16M |
| December 26, 2025 | 6.35 | 6.25 | 6.25 | 6.4 | 6.23 | 9.46M |
| December 25, 2025 | 6.27 | 6.36 | 6.36 | 6.38 | 6.16 | 11.78M |
| December 24, 2025 | 6.06 | 6.2 | 6.2 | 6.23 | 6.06 | 8.03M |
| December 23, 2025 | 6.18 | 6.07 | 6.07 | 6.2 | 6.04 | 7.58M |
| December 22, 2025 | 6.18 | 6.2 | 6.2 | 6.25 | 6.16 | 7.06M |
| December 19, 2025 | 6.13 | 6.18 | 6.18 | 6.22 | 6.01 | 11.63M |
| December 18, 2025 | 6.21 | 6.17 | 6.17 | 6.28 | 6.16 | 7.01M |
| December 17, 2025 | 6.29 | 6.2 | 6.2 | 6.34 | 6.01 | 14.43M |
| December 16, 2025 | 6.42 | 6.28 | 6.28 | 6.5 | 6.27 | 13.31M |
| December 15, 2025 | 6.21 | 6.51 | 6.51 | 6.78 | 6.16 | 21.86M |
| December 12, 2025 | 6.29 | 6.24 | 6.24 | 6.45 | 6.2 | 9.97M |
| December 11, 2025 | 6.55 | 6.27 | 6.27 | 6.61 | 6.27 | 11.13M |
| December 10, 2025 | 6.38 | 6.57 | 6.57 | 6.58 | 6.36 | 13.56M |
| December 09, 2025 | 6.45 | 6.4 | 6.4 | 6.48 | 6.33 | 7.37M |
| December 08, 2025 | 6.4 | 6.44 | 6.44 | 6.58 | 6.38 | 10.07M |
| December 05, 2025 | 6.21 | 6.37 | 6.37 | 6.41 | 6.06 | 11.94M |
| December 04, 2025 | 6.54 | 6.23 | 6.23 | 6.56 | 6.22 | 11.58M |
| December 03, 2025 | 6.67 | 6.47 | 6.47 | 6.67 | 6.45 | 7.52M |
| December 02, 2025 | 6.64 | 6.64 | 6.64 | 6.68 | 6.53 | 6.17M |
| December 01, 2025 | 6.66 | 6.66 | 6.66 | 6.72 | 6.65 | 6.24M |
| November 28, 2025 | 6.54 | 6.67 | 6.67 | 6.69 | 6.51 | 6.89M |
| November 27, 2025 | 6.61 | 6.53 | 6.53 | 6.62 | 6.52 | 6.27M |
| November 26, 2025 | 6.73 | 6.57 | 6.57 | 6.78 | 6.54 | 7.23M |
| November 25, 2025 | 6.69 | 6.73 | 6.73 | 6.79 | 6.66 | 6.4M |
| November 24, 2025 | 6.59 | 6.66 | 6.66 | 6.69 | 6.52 | 8.08M |
| November 21, 2025 | 6.8 | 6.52 | 6.52 | 6.93 | 6.52 | 13.97M |
| November 20, 2025 | 7 | 6.9 | 6.9 | 7.32 | 6.87 | 15.79M |