6.72
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.78 | 6.72 | 6.72 | 6.85 | 6.7 | 10.37M |
| February 12, 2026 | 6.89 | 6.71 | 6.71 | 6.9 | 6.66 | 15.97M |
| February 11, 2026 | 7.16 | 6.91 | 6.91 | 7.16 | 6.83 | 16.01M |
| February 10, 2026 | 7.2 | 7.07 | 7.07 | 7.22 | 7 | 19.2M |
| February 09, 2026 | 7.2 | 7.32 | 7.32 | 7.38 | 7.13 | 29.48M |
| February 06, 2026 | 7.62 | 7.24 | 7.24 | 7.64 | 7.06 | 45.38M |
| February 05, 2026 | 6.84 | 7.72 | 7.72 | 7.72 | 6.84 | 36.21M |
| February 04, 2026 | 7.43 | 7.02 | 7.02 | 7.51 | 6.9 | 35.66M |
| February 03, 2026 | 7.37 | 7.48 | 7.48 | 7.9 | 7.37 | 48.06M |
| February 02, 2026 | 6.92 | 7.85 | 7.85 | 8.01 | 6.77 | 63.63M |
| January 30, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.13 | 19.97M |
| January 29, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.46 | 13.39M |
| January 28, 2026 | 6.04 | 6.02 | 6.02 | 6.04 | 5.89 | 6.04M |
| January 27, 2026 | 6.16 | 6.04 | 6.04 | 6.18 | 5.96 | 7.45M |
| January 26, 2026 | 6.37 | 6.17 | 6.17 | 6.38 | 6.1 | 8.17M |
| January 23, 2026 | 6.31 | 6.34 | 6.34 | 6.35 | 6.22 | 8.73M |
| January 22, 2026 | 5.92 | 6.25 | 6.25 | 6.31 | 5.9 | 15.62M |
| January 21, 2026 | 5.84 | 5.92 | 5.92 | 5.97 | 5.83 | 6.9M |
| January 20, 2026 | 5.89 | 5.87 | 5.87 | 5.9 | 5.83 | 5.74M |
| January 19, 2026 | 5.74 | 5.9 | 5.9 | 5.94 | 5.73 | 10M |
| January 16, 2026 | 5.68 | 5.78 | 5.78 | 5.82 | 5.61 | 8.14M |
| January 15, 2026 | 5.66 | 5.68 | 5.68 | 5.75 | 5.59 | 6.3M |
| January 14, 2026 | 5.7 | 5.67 | 5.67 | 5.75 | 5.6 | 10.89M |
| January 13, 2026 | 5.56 | 5.7 | 5.7 | 5.84 | 5.5 | 13.77M |
| January 12, 2026 | 5.3 | 5.5 | 5.5 | 5.5 | 5.29 | 8.81M |
| January 09, 2026 | 5.27 | 5.31 | 5.31 | 5.33 | 5.23 | 6.56M |
| January 08, 2026 | 5.27 | 5.27 | 5.27 | 5.29 | 5.24 | 4.33M |
| January 07, 2026 | 5.29 | 5.28 | 5.28 | 5.31 | 5.24 | 4.17M |
| January 06, 2026 | 5.31 | 5.28 | 5.28 | 5.31 | 5.26 | 3.78M |
| January 05, 2026 | 5.26 | 5.3 | 5.3 | 5.33 | 5.26 | 3.83M |
| December 31, 2025 | 5.2 | 5.25 | 5.25 | 5.27 | 5.17 | 2.96M |
| December 30, 2025 | 5.21 | 5.21 | 5.21 | 5.28 | 5.17 | 3.48M |
| December 29, 2025 | 5.31 | 5.22 | 5.22 | 5.31 | 5.21 | 6.16M |
| December 26, 2025 | 5.34 | 5.33 | 5.33 | 5.36 | 5.3 | 3.95M |
| December 25, 2025 | 5.54 | 5.35 | 5.35 | 5.54 | 5.32 | 6.15M |
| December 24, 2025 | 5.38 | 5.38 | 5.38 | 5.43 | 5.36 | 3.25M |
| December 23, 2025 | 5.46 | 5.37 | 5.37 | 5.46 | 5.36 | 5.61M |
| December 22, 2025 | 5.48 | 5.46 | 5.46 | 5.52 | 5.44 | 3.88M |
| December 19, 2025 | 5.39 | 5.51 | 5.51 | 5.52 | 5.39 | 5.45M |
| December 18, 2025 | 5.35 | 5.42 | 5.42 | 5.47 | 5.35 | 5.14M |
| December 17, 2025 | 5.34 | 5.35 | 5.35 | 5.39 | 5.29 | 4.8M |
| December 16, 2025 | 5.4 | 5.37 | 5.37 | 5.46 | 5.34 | 4.8M |
| December 15, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.37 | 3.08M |
| December 12, 2025 | 5.44 | 5.4 | 5.4 | 5.51 | 5.37 | 7.24M |
| December 11, 2025 | 5.44 | 5.47 | 5.47 | 5.61 | 5.43 | 9.16M |
| December 10, 2025 | 5.43 | 5.47 | 5.47 | 5.5 | 5.43 | 3.42M |
| December 09, 2025 | 5.5 | 5.49 | 5.49 | 5.54 | 5.42 | 3.98M |
| December 08, 2025 | 5.59 | 5.52 | 5.52 | 5.59 | 5.51 | 3.8M |
| December 05, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.43 | 5.7M |
| December 04, 2025 | 5.62 | 5.48 | 5.48 | 5.65 | 5.46 | 6.49M |
| December 03, 2025 | 5.71 | 5.65 | 5.65 | 5.73 | 5.61 | 3.54M |
| December 02, 2025 | 5.7 | 5.7 | 5.7 | 5.73 | 5.64 | 3.48M |
| December 01, 2025 | 5.72 | 5.69 | 5.69 | 5.78 | 5.68 | 3.02M |
| November 28, 2025 | 5.66 | 5.7 | 5.7 | 5.7 | 5.59 | 3.45M |
| November 27, 2025 | 5.67 | 5.65 | 5.65 | 5.7 | 5.6 | 4.36M |
| November 26, 2025 | 5.74 | 5.65 | 5.65 | 5.8 | 5.64 | 4.98M |
| November 25, 2025 | 5.7 | 5.72 | 5.72 | 5.76 | 5.69 | 4.12M |
| November 24, 2025 | 5.7 | 5.72 | 5.72 | 5.76 | 5.63 | 5.69M |
| November 21, 2025 | 5.69 | 5.63 | 5.63 | 5.82 | 5.61 | 6.72M |
| November 20, 2025 | 5.86 | 5.74 | 5.74 | 5.86 | 5.69 | 4.18M |