6.73
+0.13(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.68 | 6.73 | 6.73 | 6.8 | 6.68 | 110.52M |
| February 12, 2026 | 6.66 | 6.6 | 6.6 | 6.67 | 6.56 | 45.6M |
| February 11, 2026 | 6.64 | 6.67 | 6.67 | 6.68 | 6.62 | 41.27M |
| February 10, 2026 | 6.6 | 6.65 | 6.65 | 6.66 | 6.59 | 41.06M |
| February 09, 2026 | 6.58 | 6.61 | 6.61 | 6.65 | 6.55 | 46.67M |
| February 06, 2026 | 6.58 | 6.58 | 6.58 | 6.6 | 6.53 | 63.67M |
| February 05, 2026 | 6.49 | 6.58 | 6.58 | 6.59 | 6.48 | 74.19M |
| February 04, 2026 | 6.42 | 6.48 | 6.48 | 6.49 | 6.4 | 55.94M |
| February 03, 2026 | 6.43 | 6.42 | 6.42 | 6.44 | 6.37 | 64.17M |
| February 02, 2026 | 6.38 | 6.43 | 6.43 | 6.53 | 6.37 | 106.43M |
| January 30, 2026 | 6.44 | 6.34 | 6.34 | 6.5 | 6.34 | 78.96M |
| January 29, 2026 | 6.34 | 6.45 | 6.45 | 6.45 | 6.31 | 95.25M |
| January 28, 2026 | 6.34 | 6.34 | 6.34 | 6.42 | 6.33 | 99.95M |
| January 27, 2026 | 6.39 | 6.33 | 6.33 | 6.4 | 6.33 | 64.6M |
| January 26, 2026 | 6.34 | 6.38 | 6.38 | 6.41 | 6.32 | 80.06M |
| January 23, 2026 | 6.36 | 6.33 | 6.33 | 6.4 | 6.32 | 70.02M |
| January 22, 2026 | 6.5 | 6.44 | 6.34 | 6.56 | 6.42 | 126.87M |
| January 21, 2026 | 6.55 | 6.5 | 6.4 | 6.58 | 6.48 | 57.34M |
| January 20, 2026 | 6.46 | 6.56 | 6.46 | 6.57 | 6.46 | 60.29M |
| January 19, 2026 | 6.46 | 6.46 | 6.36 | 6.49 | 6.45 | 46.38M |
| January 16, 2026 | 6.55 | 6.45 | 6.45 | 6.58 | 6.41 | 112.22M |
| January 15, 2026 | 6.58 | 6.54 | 6.54 | 6.61 | 6.53 | 72.15M |
| January 14, 2026 | 6.77 | 6.58 | 6.58 | 6.78 | 6.57 | 152.09M |
| January 13, 2026 | 6.78 | 6.77 | 6.77 | 6.83 | 6.77 | 57.04M |
| January 12, 2026 | 6.76 | 6.78 | 6.78 | 6.79 | 6.75 | 42.28M |
| January 09, 2026 | 6.78 | 6.77 | 6.77 | 6.79 | 6.76 | 40.2M |
| January 08, 2026 | 6.83 | 6.79 | 6.79 | 6.84 | 6.76 | 63.97M |
| January 07, 2026 | 6.89 | 6.83 | 6.83 | 6.91 | 6.83 | 57.98M |
| January 06, 2026 | 6.86 | 6.9 | 6.9 | 6.9 | 6.84 | 45.2M |
| January 05, 2026 | 6.86 | 6.86 | 6.86 | 6.89 | 6.84 | 47.89M |
| December 31, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.84 | 33.5M |
| December 30, 2025 | 6.88 | 6.85 | 6.85 | 6.89 | 6.83 | 36.36M |
| December 29, 2025 | 6.83 | 6.89 | 6.89 | 6.89 | 6.81 | 53.8M |
| December 26, 2025 | 6.84 | 6.82 | 6.82 | 6.86 | 6.82 | 31.31M |
| December 25, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.83 | 31.26M |
| December 24, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.8 | 31.72M |
| December 23, 2025 | 6.83 | 6.83 | 6.83 | 6.88 | 6.82 | 32.97M |
| December 22, 2025 | 6.86 | 6.83 | 6.83 | 6.87 | 6.82 | 34.43M |
| December 19, 2025 | 6.86 | 6.85 | 6.85 | 6.88 | 6.83 | 40.51M |
| December 18, 2025 | 6.78 | 6.87 | 6.87 | 6.88 | 6.76 | 56.36M |
| December 17, 2025 | 6.79 | 6.78 | 6.78 | 6.82 | 6.75 | 49.42M |
| December 16, 2025 | 6.85 | 6.8 | 6.8 | 6.87 | 6.78 | 43.36M |
| December 15, 2025 | 6.8 | 6.86 | 6.86 | 6.87 | 6.79 | 50.91M |
| December 12, 2025 | 6.8 | 6.78 | 6.78 | 6.83 | 6.76 | 70.95M |
| December 11, 2025 | 6.83 | 6.8 | 6.8 | 6.85 | 6.79 | 44.71M |
| December 10, 2025 | 6.87 | 6.83 | 6.83 | 6.89 | 6.8 | 50.21M |
| December 09, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.87 | 40.71M |
| December 08, 2025 | 6.87 | 6.94 | 6.94 | 6.97 | 6.86 | 70.55M |
| December 05, 2025 | 6.9 | 6.85 | 6.85 | 6.93 | 6.83 | 61.84M |
| December 04, 2025 | 6.97 | 6.9 | 6.9 | 6.99 | 6.89 | 75.12M |
| December 03, 2025 | 7 | 6.97 | 6.97 | 7.04 | 6.96 | 64.72M |
| December 02, 2025 | 7 | 7 | 7 | 7.03 | 6.97 | 48.63M |
| December 01, 2025 | 6.93 | 7.01 | 7.01 | 7.05 | 6.92 | 92.23M |
| November 28, 2025 | 6.99 | 6.93 | 6.93 | 7 | 6.93 | 69.27M |
| November 27, 2025 | 6.99 | 7 | 7 | 7.03 | 6.94 | 48.57M |
| November 26, 2025 | 7.06 | 7 | 7 | 7.09 | 6.98 | 59.63M |
| November 25, 2025 | 6.94 | 7.06 | 7.06 | 7.06 | 6.9 | 87.25M |
| November 24, 2025 | 7.01 | 6.93 | 6.93 | 7.04 | 6.92 | 89.46M |
| November 21, 2025 | 7.11 | 6.99 | 6.99 | 7.15 | 6.98 | 101.25M |
| November 20, 2025 | 6.97 | 7.11 | 7.11 | 7.17 | 6.96 | 137.32M |