6.44
-0.11(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.46 | 6.44 | 6.44 | 6.54 | 6.34 | 36.07M |
| February 12, 2026 | 6.64 | 6.55 | 6.55 | 6.65 | 6.49 | 30.43M |
| February 11, 2026 | 6.33 | 6.68 | 6.68 | 6.75 | 6.27 | 55.3M |
| February 10, 2026 | 6.15 | 6.33 | 6.33 | 6.51 | 5.95 | 45.8M |
| February 09, 2026 | 6.04 | 6.18 | 6.18 | 6.24 | 5.97 | 39.95M |
| February 06, 2026 | 5.8 | 5.91 | 5.91 | 6.08 | 5.76 | 21.24M |
| February 05, 2026 | 6.07 | 5.89 | 5.89 | 6.19 | 5.86 | 31.86M |
| February 04, 2026 | 5.94 | 6.1 | 6.1 | 6.17 | 5.81 | 38.46M |
| February 03, 2026 | 5.83 | 5.9 | 5.9 | 5.97 | 5.79 | 34.55M |
| February 02, 2026 | 6.18 | 5.72 | 5.72 | 6.28 | 5.7 | 74.38M |
| January 30, 2026 | 6.33 | 6.29 | 6.29 | 6.57 | 6.1 | 82.66M |
| January 29, 2026 | 6.37 | 6.47 | 6.47 | 6.74 | 6.37 | 105.6M |
| January 28, 2026 | 6 | 6.13 | 6.13 | 6.26 | 5.85 | 57.36M |
| January 27, 2026 | 5.95 | 6 | 6 | 6.07 | 5.84 | 36.11M |
| January 26, 2026 | 6.11 | 6.01 | 6.01 | 6.17 | 5.93 | 36.6M |
| January 23, 2026 | 6.03 | 6.1 | 6.1 | 6.15 | 5.98 | 45.77M |
| January 22, 2026 | 5.91 | 6.03 | 6.03 | 6.14 | 5.91 | 49.52M |
| January 21, 2026 | 6.03 | 6 | 6 | 6.09 | 5.79 | 85.98M |
| January 20, 2026 | 5.75 | 6.26 | 6.26 | 6.34 | 5.74 | 117.68M |
| January 19, 2026 | 5.37 | 5.79 | 5.79 | 5.9 | 5.36 | 89.74M |
| January 16, 2026 | 5.43 | 5.4 | 5.4 | 5.46 | 5.3 | 30.97M |
| January 15, 2026 | 5.37 | 5.44 | 5.44 | 5.53 | 5.3 | 45.22M |
| January 14, 2026 | 5.28 | 5.38 | 5.38 | 5.53 | 5.26 | 47.24M |
| January 13, 2026 | 5.36 | 5.29 | 5.29 | 5.4 | 5.28 | 29.83M |
| January 12, 2026 | 5.32 | 5.41 | 5.41 | 5.41 | 5.29 | 35.42M |
| January 09, 2026 | 5.31 | 5.34 | 5.34 | 5.4 | 5.28 | 31.4M |
| January 08, 2026 | 5.35 | 5.36 | 5.36 | 5.5 | 5.21 | 50.91M |
| January 07, 2026 | 5.6 | 5.3 | 5.3 | 5.6 | 5.3 | 74.11M |
| January 06, 2026 | 5.08 | 5.47 | 5.47 | 5.47 | 5.04 | 72.26M |
| January 05, 2026 | 4.95 | 4.97 | 4.97 | 5.04 | 4.89 | 21.21M |
| December 31, 2025 | 5.02 | 4.95 | 4.95 | 5.07 | 4.91 | 22.62M |
| December 30, 2025 | 4.88 | 5.05 | 5.05 | 5.13 | 4.84 | 37.85M |
| December 29, 2025 | 4.77 | 4.89 | 4.89 | 5 | 4.71 | 32.95M |
| December 26, 2025 | 4.77 | 4.77 | 4.77 | 4.81 | 4.74 | 15.89M |
| December 25, 2025 | 4.74 | 4.77 | 4.77 | 4.78 | 4.71 | 10.55M |
| December 24, 2025 | 4.72 | 4.76 | 4.76 | 4.77 | 4.7 | 11.35M |
| December 23, 2025 | 4.75 | 4.73 | 4.73 | 4.8 | 4.72 | 9.52M |
| December 22, 2025 | 4.76 | 4.74 | 4.74 | 4.83 | 4.74 | 11.32M |
| December 19, 2025 | 4.68 | 4.76 | 4.76 | 4.8 | 4.68 | 11.58M |
| December 18, 2025 | 4.66 | 4.7 | 4.7 | 4.72 | 4.63 | 11.89M |
| December 17, 2025 | 4.61 | 4.67 | 4.67 | 4.68 | 4.58 | 11.26M |
| December 16, 2025 | 4.65 | 4.61 | 4.61 | 4.67 | 4.58 | 11.03M |
| December 15, 2025 | 4.57 | 4.65 | 4.65 | 4.74 | 4.55 | 20.44M |
| December 12, 2025 | 4.65 | 4.56 | 4.56 | 4.65 | 4.55 | 17.04M |
| December 11, 2025 | 4.69 | 4.63 | 4.63 | 4.69 | 4.6 | 13.94M |
| December 10, 2025 | 4.69 | 4.68 | 4.68 | 4.7 | 4.63 | 12.49M |
| December 09, 2025 | 4.82 | 4.69 | 4.69 | 4.82 | 4.68 | 17.97M |
| December 08, 2025 | 4.92 | 4.8 | 4.8 | 4.93 | 4.8 | 18.01M |
| December 05, 2025 | 4.78 | 4.89 | 4.89 | 4.9 | 4.74 | 13.16M |
| December 04, 2025 | 4.83 | 4.78 | 4.78 | 4.85 | 4.74 | 14.81M |
| December 03, 2025 | 4.91 | 4.85 | 4.85 | 4.91 | 4.83 | 12.09M |
| December 02, 2025 | 4.93 | 4.91 | 4.91 | 4.94 | 4.85 | 16.29M |
| December 01, 2025 | 4.97 | 4.93 | 4.93 | 5.04 | 4.92 | 18.02M |
| November 28, 2025 | 4.84 | 4.96 | 4.96 | 4.98 | 4.83 | 18.19M |
| November 27, 2025 | 4.89 | 4.84 | 4.84 | 4.91 | 4.82 | 18.64M |
| November 26, 2025 | 4.85 | 4.88 | 4.88 | 4.96 | 4.83 | 23.35M |
| November 25, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.79 | 21.36M |
| November 24, 2025 | 4.9 | 4.78 | 4.78 | 4.94 | 4.77 | 30.9M |
| November 21, 2025 | 5.09 | 4.9 | 4.9 | 5.14 | 4.89 | 35.29M |
| November 20, 2025 | 5.3 | 5.16 | 5.16 | 5.34 | 5.13 | 27.26M |