6.91
-0.19(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.14 | 6.91 | 6.91 | 7.17 | 6.89 | 25.49M |
| February 12, 2026 | 7.33 | 7.1 | 7.1 | 7.34 | 7.07 | 26.57M |
| February 11, 2026 | 7.4 | 7.35 | 7.35 | 7.5 | 7.15 | 33.02M |
| February 10, 2026 | 7.6 | 7.43 | 7.43 | 7.64 | 7.32 | 35.43M |
| February 09, 2026 | 7.68 | 7.67 | 7.67 | 7.75 | 7.46 | 39.8M |
| February 06, 2026 | 7.81 | 7.61 | 7.61 | 7.88 | 7.5 | 53.15M |
| February 05, 2026 | 7.37 | 7.82 | 7.82 | 8.17 | 7.37 | 85.05M |
| February 04, 2026 | 6.86 | 7.55 | 7.55 | 7.65 | 6.83 | 72.54M |
| February 03, 2026 | 6.74 | 6.95 | 6.95 | 7.03 | 6.6 | 52.91M |
| February 02, 2026 | 6.95 | 6.66 | 6.66 | 7.01 | 6.65 | 43.35M |
| January 30, 2026 | 7.29 | 7.12 | 7.12 | 7.4 | 6.85 | 71.59M |
| January 29, 2026 | 6.83 | 7.61 | 7.61 | 7.87 | 6.81 | 94.28M |
| January 28, 2026 | 6.71 | 6.7 | 6.7 | 6.93 | 6.51 | 40.31M |
| January 27, 2026 | 6.81 | 6.81 | 6.81 | 6.9 | 6.66 | 46.27M |
| January 26, 2026 | 6.78 | 6.83 | 6.83 | 7.04 | 6.69 | 61.71M |
| January 23, 2026 | 7 | 6.8 | 6.8 | 7.08 | 6.66 | 119.66M |
| January 22, 2026 | 5.85 | 6.96 | 6.96 | 6.96 | 5.8 | 126.9M |
| January 21, 2026 | 5.68 | 5.8 | 5.8 | 5.82 | 5.61 | 38.51M |
| January 20, 2026 | 5.43 | 5.72 | 5.72 | 5.72 | 5.39 | 53.84M |
| January 19, 2026 | 5.38 | 5.44 | 5.44 | 5.48 | 5.33 | 13.02M |
| January 16, 2026 | 5.39 | 5.35 | 5.35 | 5.44 | 5.32 | 15.06M |
| January 15, 2026 | 5.45 | 5.39 | 5.39 | 5.47 | 5.35 | 14.69M |
| January 14, 2026 | 5.43 | 5.45 | 5.45 | 5.56 | 5.38 | 27.67M |
| January 13, 2026 | 5.69 | 5.45 | 5.45 | 5.69 | 5.44 | 38.88M |
| January 12, 2026 | 5.63 | 5.71 | 5.71 | 5.73 | 5.57 | 31.63M |
| January 09, 2026 | 5.72 | 5.63 | 5.63 | 5.74 | 5.58 | 33.14M |
| January 08, 2026 | 5.57 | 5.7 | 5.7 | 5.78 | 5.51 | 38.44M |
| January 07, 2026 | 5.55 | 5.58 | 5.58 | 5.65 | 5.49 | 25M |
| January 06, 2026 | 5.57 | 5.56 | 5.56 | 5.63 | 5.48 | 34.16M |
| January 05, 2026 | 5.53 | 5.55 | 5.55 | 5.63 | 5.4 | 28.95M |
| December 31, 2025 | 5.4 | 5.5 | 5.5 | 5.51 | 5.3 | 24.18M |
| December 30, 2025 | 5.49 | 5.37 | 5.37 | 5.51 | 5.36 | 20.58M |
| December 29, 2025 | 5.59 | 5.47 | 5.47 | 5.63 | 5.46 | 26.36M |
| December 26, 2025 | 5.41 | 5.59 | 5.59 | 5.68 | 5.38 | 43.31M |
| December 25, 2025 | 5.47 | 5.42 | 5.42 | 5.47 | 5.35 | 20.18M |
| December 24, 2025 | 5.35 | 5.48 | 5.48 | 5.48 | 5.33 | 25.6M |
| December 23, 2025 | 5.45 | 5.34 | 5.34 | 5.46 | 5.33 | 21.5M |
| December 22, 2025 | 5.44 | 5.47 | 5.47 | 5.53 | 5.38 | 30.95M |
| December 19, 2025 | 5.34 | 5.43 | 5.43 | 5.52 | 5.27 | 30.24M |
| December 18, 2025 | 5.19 | 5.34 | 5.34 | 5.35 | 5.13 | 24.4M |
| December 17, 2025 | 5.3 | 5.21 | 5.21 | 5.33 | 5.11 | 22.82M |
| December 16, 2025 | 5.38 | 5.3 | 5.3 | 5.41 | 5.28 | 24.09M |
| December 15, 2025 | 5.25 | 5.4 | 5.4 | 5.45 | 5.1 | 44.76M |
| December 12, 2025 | 5.19 | 5.2 | 5.2 | 5.4 | 5.17 | 37.26M |
| December 11, 2025 | 5.13 | 5.19 | 5.19 | 5.21 | 4.99 | 24.98M |
| December 10, 2025 | 5.09 | 5.13 | 5.13 | 5.2 | 5.03 | 15.13M |
| December 09, 2025 | 5.18 | 5.09 | 5.09 | 5.22 | 5.08 | 11.65M |
| December 08, 2025 | 5.16 | 5.16 | 5.16 | 5.22 | 5.12 | 12.21M |
| December 05, 2025 | 5.18 | 5.19 | 5.19 | 5.21 | 5.06 | 17.51M |
| December 04, 2025 | 5.31 | 5.18 | 5.18 | 5.32 | 5.15 | 19.55M |
| December 03, 2025 | 5.33 | 5.34 | 5.34 | 5.34 | 5.26 | 15.67M |
| December 02, 2025 | 5.18 | 5.34 | 5.34 | 5.36 | 5.12 | 27.68M |
| December 01, 2025 | 5.17 | 5.21 | 5.21 | 5.3 | 5.16 | 17.52M |
| November 28, 2025 | 5.25 | 5.2 | 5.2 | 5.27 | 5.13 | 17.1M |
| November 27, 2025 | 5.24 | 5.29 | 5.29 | 5.36 | 5.11 | 21.37M |
| November 26, 2025 | 5.28 | 5.17 | 5.17 | 5.36 | 5.17 | 16.02M |
| November 25, 2025 | 5.25 | 5.28 | 5.28 | 5.3 | 5.18 | 16.14M |
| November 24, 2025 | 5.2 | 5.22 | 5.22 | 5.4 | 5.16 | 21.09M |
| November 21, 2025 | 5.4 | 5.21 | 5.21 | 5.4 | 5.13 | 30.24M |
| November 20, 2025 | 5.12 | 5.4 | 5.4 | 5.45 | 5.1 | 47.6M |