6.75
+0.31(+4.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.43 | 6.75 | 6.75 | 6.83 | 6.41 | 21.01M |
| February 12, 2026 | 6.69 | 6.44 | 6.44 | 6.69 | 6.43 | 16M |
| February 11, 2026 | 6.7 | 6.63 | 6.63 | 6.83 | 6.62 | 20.25M |
| February 10, 2026 | 6.63 | 6.63 | 6.63 | 6.79 | 6.53 | 35.61M |
| February 09, 2026 | 7.39 | 6.62 | 6.62 | 7.39 | 6.62 | 53.91M |
| February 06, 2026 | 7.4 | 7.36 | 7.36 | 7.7 | 7.33 | 29.59M |
| February 05, 2026 | 7.42 | 7.4 | 7.4 | 7.46 | 7.28 | 11.3M |
| February 04, 2026 | 7.3 | 7.39 | 7.39 | 7.52 | 7.27 | 16.18M |
| February 03, 2026 | 7.16 | 7.32 | 7.32 | 7.38 | 7.04 | 20.51M |
| February 02, 2026 | 7.17 | 7.09 | 7.09 | 7.3 | 7.06 | 15.09M |
| January 30, 2026 | 7.14 | 7.07 | 7.07 | 7.2 | 6.95 | 14.64M |
| January 29, 2026 | 7.23 | 7.13 | 7.13 | 7.3 | 7.08 | 17.73M |
| January 28, 2026 | 7.2 | 7.12 | 7.12 | 7.23 | 7.09 | 10.26M |
| January 27, 2026 | 7.21 | 7.19 | 7.19 | 7.27 | 6.97 | 17.21M |
| January 26, 2026 | 7.2 | 7.21 | 7.21 | 7.42 | 7.15 | 19M |
| January 23, 2026 | 7.24 | 7.21 | 7.21 | 7.27 | 7.07 | 14.15M |
| January 22, 2026 | 7.05 | 7.21 | 7.21 | 7.32 | 7.03 | 19.77M |
| January 21, 2026 | 6.86 | 7.04 | 7.04 | 7.08 | 6.8 | 17.93M |
| January 20, 2026 | 6.63 | 6.87 | 6.87 | 7.03 | 6.6 | 24.54M |
| January 19, 2026 | 6.43 | 6.64 | 6.64 | 6.74 | 6.42 | 21.15M |
| January 16, 2026 | 6.35 | 6.43 | 6.43 | 6.48 | 6.29 | 20.75M |
| January 15, 2026 | 6.32 | 6.32 | 6.32 | 6.43 | 6.23 | 18.92M |
| January 14, 2026 | 6.44 | 6.3 | 6.3 | 6.5 | 6.22 | 22.22M |
| January 13, 2026 | 6.28 | 6.49 | 6.49 | 6.63 | 6.28 | 22.68M |
| January 12, 2026 | 6.42 | 6.36 | 6.36 | 6.44 | 6.28 | 13.88M |
| January 09, 2026 | 6.31 | 6.4 | 6.4 | 6.5 | 6.23 | 12.38M |
| January 08, 2026 | 6.3 | 6.3 | 6.3 | 6.33 | 6.21 | 10M |
| January 07, 2026 | 6.22 | 6.27 | 6.27 | 6.38 | 6.15 | 12.44M |
| January 06, 2026 | 6.11 | 6.2 | 6.2 | 6.29 | 6.07 | 10.43M |
| January 05, 2026 | 6.12 | 6.08 | 6.08 | 6.18 | 6.07 | 6.95M |
| December 31, 2025 | 6 | 6.12 | 6.12 | 6.12 | 5.99 | 8.92M |
| December 30, 2025 | 6.16 | 6.11 | 6.11 | 6.16 | 5.99 | 8.92M |
| December 29, 2025 | 6.19 | 6.15 | 6.15 | 6.24 | 6.05 | 8.36M |
| December 26, 2025 | 6.39 | 6.19 | 6.19 | 6.45 | 6.16 | 10.9M |
| December 25, 2025 | 6.21 | 6.35 | 6.35 | 6.38 | 6.1 | 9.2M |
| December 24, 2025 | 6.09 | 6.19 | 6.19 | 6.22 | 6.07 | 7.12M |
| December 23, 2025 | 6.13 | 6.11 | 6.11 | 6.19 | 6.06 | 8.39M |
| December 22, 2025 | 6.27 | 6.12 | 6.12 | 6.31 | 6.1 | 13.77M |
| December 19, 2025 | 6.28 | 6.28 | 6.28 | 6.34 | 6.22 | 8.82M |
| December 18, 2025 | 6.1 | 6.31 | 6.31 | 6.33 | 6.1 | 9.53M |
| December 17, 2025 | 6.15 | 6.21 | 6.21 | 6.21 | 6.02 | 9.19M |
| December 16, 2025 | 6.28 | 6.15 | 6.15 | 6.31 | 6.12 | 9.36M |
| December 15, 2025 | 6.28 | 6.3 | 6.3 | 6.41 | 6.25 | 6.43M |
| December 12, 2025 | 6.49 | 6.33 | 6.33 | 6.53 | 6.27 | 15.42M |
| December 11, 2025 | 6.59 | 6.48 | 6.48 | 6.61 | 6.42 | 13.34M |
| December 10, 2025 | 6.53 | 6.54 | 6.54 | 6.59 | 6.45 | 12.27M |
| December 09, 2025 | 6.6 | 6.58 | 6.58 | 6.71 | 6.5 | 12.49M |
| December 08, 2025 | 6.38 | 6.63 | 6.63 | 6.72 | 6.33 | 27.35M |
| December 05, 2025 | 6.48 | 6.37 | 6.37 | 6.5 | 6.22 | 13.77M |
| December 04, 2025 | 6.32 | 6.36 | 6.36 | 6.75 | 6.3 | 32.93M |
| December 03, 2025 | 6.47 | 6.35 | 6.35 | 6.48 | 6.28 | 16.16M |
| December 02, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.33 | 15.32M |
| December 01, 2025 | 6.42 | 6.38 | 6.38 | 6.49 | 6.26 | 17.54M |
| November 28, 2025 | 6.32 | 6.45 | 6.45 | 6.45 | 6.26 | 14.97M |
| November 27, 2025 | 6.24 | 6.32 | 6.32 | 6.39 | 6.12 | 18.64M |
| November 26, 2025 | 6.23 | 6.25 | 6.25 | 6.47 | 6.15 | 31.98M |
| November 25, 2025 | 6.01 | 6.22 | 6.22 | 6.31 | 5.99 | 32.07M |
| November 24, 2025 | 5.76 | 6 | 6 | 6.04 | 5.66 | 23.99M |
| November 21, 2025 | 5.73 | 5.76 | 5.76 | 5.86 | 5.56 | 14.2M |
| November 20, 2025 | 5.7 | 5.79 | 5.79 | 5.85 | 5.68 | 12.38M |