6.30
+0.27(+4.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.01 | 6.3 | 6.3 | 6.4 | 5.96 | 53.8M |
| February 12, 2026 | 6.04 | 6.03 | 6.03 | 6.14 | 6.01 | 17.58M |
| February 11, 2026 | 6.02 | 6.04 | 6.04 | 6.11 | 6.01 | 20.69M |
| February 10, 2026 | 6.06 | 6.02 | 6.02 | 6.09 | 5.96 | 24.24M |
| February 09, 2026 | 6.15 | 6.05 | 6.05 | 6.27 | 6.02 | 31.35M |
| February 06, 2026 | 6.08 | 6.11 | 6.11 | 6.2 | 6.05 | 15.54M |
| February 05, 2026 | 6.17 | 6.11 | 6.11 | 6.24 | 6.06 | 15.16M |
| February 04, 2026 | 6.2 | 6.17 | 6.17 | 6.23 | 6.12 | 15.61M |
| February 03, 2026 | 6.14 | 6.21 | 6.21 | 6.35 | 6.12 | 25.19M |
| February 02, 2026 | 6.05 | 6.06 | 6.06 | 6.28 | 5.96 | 27.81M |
| January 30, 2026 | 6.26 | 6.19 | 6.19 | 6.28 | 6.09 | 28.81M |
| January 29, 2026 | 6.23 | 6.3 | 6.3 | 6.51 | 6.12 | 45.18M |
| January 28, 2026 | 6.33 | 6.26 | 6.26 | 6.41 | 6.23 | 19.71M |
| January 27, 2026 | 6.3 | 6.37 | 6.37 | 6.41 | 6.13 | 32.55M |
| January 26, 2026 | 6.54 | 6.34 | 6.34 | 6.55 | 6.23 | 32.98M |
| January 23, 2026 | 6.25 | 6.53 | 6.53 | 6.61 | 6.23 | 49.45M |
| January 22, 2026 | 6.3 | 6.24 | 6.24 | 6.37 | 6.2 | 21.98M |
| January 21, 2026 | 6.28 | 6.32 | 6.32 | 6.38 | 6.12 | 27.41M |
| January 20, 2026 | 6.45 | 6.27 | 6.27 | 6.49 | 6.22 | 30.84M |
| January 19, 2026 | 6.45 | 6.5 | 6.5 | 6.61 | 6.35 | 57.29M |
| January 16, 2026 | 6.08 | 6.24 | 6.24 | 6.36 | 5.92 | 60.28M |
| January 15, 2026 | 6.06 | 6.07 | 6.07 | 6.16 | 5.97 | 25.93M |
| January 14, 2026 | 6.1 | 6.05 | 6.05 | 6.25 | 5.98 | 51.37M |
| January 13, 2026 | 6.33 | 6.13 | 6.13 | 6.34 | 6.09 | 38.24M |
| January 12, 2026 | 6.17 | 6.33 | 6.33 | 6.43 | 6.16 | 36.86M |
| January 09, 2026 | 6.14 | 6.17 | 6.17 | 6.26 | 6.07 | 27.67M |
| January 08, 2026 | 6.03 | 6.16 | 6.16 | 6.28 | 6.01 | 34.11M |
| January 07, 2026 | 6 | 6.03 | 6.03 | 6.12 | 5.96 | 28.77M |
| January 06, 2026 | 6.02 | 6.02 | 6.02 | 6.15 | 5.96 | 34.56M |
| January 05, 2026 | 6.13 | 6.02 | 6.02 | 6.16 | 5.95 | 31.92M |
| December 31, 2025 | 6.06 | 6.13 | 6.13 | 6.21 | 5.93 | 38.4M |
| December 30, 2025 | 5.79 | 6.06 | 6.06 | 6.26 | 5.7 | 61.63M |
| December 29, 2025 | 6 | 5.79 | 5.79 | 6 | 5.74 | 56.8M |
| December 26, 2025 | 6.83 | 6.06 | 6.06 | 6.83 | 5.95 | 119.37M |
| December 25, 2025 | 7.12 | 7 | 7 | 7.14 | 6.92 | 20.03M |
| December 24, 2025 | 6.96 | 7.14 | 7.14 | 7.19 | 6.91 | 22.43M |
| December 23, 2025 | 6.88 | 6.97 | 6.97 | 7.06 | 6.86 | 15.1M |
| December 22, 2025 | 6.81 | 6.88 | 6.88 | 6.95 | 6.65 | 22.88M |
| December 19, 2025 | 7.09 | 6.97 | 6.97 | 7.18 | 6.67 | 41.34M |
| December 18, 2025 | 7.15 | 7.08 | 7.08 | 7.31 | 7.07 | 12.77M |
| December 17, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 6.91 | 17.36M |
| December 16, 2025 | 7.3 | 7.12 | 7.12 | 7.3 | 7.08 | 12.31M |
| December 15, 2025 | 7.3 | 7.31 | 7.31 | 7.4 | 7.23 | 11.21M |
| December 12, 2025 | 7.32 | 7.33 | 7.33 | 7.45 | 7.21 | 16.42M |
| December 11, 2025 | 7.42 | 7.33 | 7.33 | 7.46 | 7.31 | 12.59M |
| December 10, 2025 | 7.31 | 7.36 | 7.36 | 7.42 | 7.21 | 11.86M |
| December 09, 2025 | 7.49 | 7.3 | 7.3 | 7.49 | 7.28 | 16.63M |
| December 08, 2025 | 7.47 | 7.49 | 7.49 | 7.73 | 7.47 | 18.01M |
| December 05, 2025 | 7.35 | 7.5 | 7.5 | 7.55 | 7.34 | 14.31M |
| December 04, 2025 | 7.35 | 7.5 | 7.5 | 7.7 | 7.35 | 23.38M |
| December 03, 2025 | 7.98 | 7.37 | 7.37 | 7.98 | 7.34 | 21.03M |
| December 02, 2025 | 7.72 | 7.7 | 7.7 | 7.76 | 7.62 | 16.34M |
| December 01, 2025 | 7.73 | 7.73 | 7.73 | 7.78 | 7.56 | 24.55M |
| November 28, 2025 | 7.98 | 7.77 | 7.77 | 8.06 | 7.66 | 42.67M |
| November 27, 2025 | 7.07 | 7.7 | 7.7 | 7.78 | 6.99 | 62.06M |
| November 26, 2025 | 7.05 | 7.05 | 7.05 | 7.13 | 6.97 | 9.77M |
| November 25, 2025 | 7.07 | 7.06 | 7.06 | 7.17 | 7.02 | 15.62M |
| November 24, 2025 | 7.13 | 7.05 | 7.05 | 7.18 | 6.84 | 22.34M |
| November 21, 2025 | 7.36 | 7.05 | 7.05 | 7.44 | 7.01 | 27.32M |
| November 20, 2025 | 7.73 | 7.44 | 7.44 | 7.88 | 7.38 | 22.28M |