6.86
-0.38(-5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.16 | 6.86 | 6.86 | 7.18 | 6.81 | 109.26M |
| February 12, 2026 | 7.3 | 7.24 | 7.24 | 7.42 | 7.16 | 175.37M |
| February 11, 2026 | 6.52 | 7.17 | 7.17 | 7.17 | 6.49 | 197.73M |
| February 10, 2026 | 6.56 | 6.52 | 6.52 | 6.62 | 6.48 | 41.06M |
| February 09, 2026 | 6.56 | 6.52 | 6.52 | 6.65 | 6.48 | 53.11M |
| February 06, 2026 | 6.37 | 6.61 | 6.61 | 6.7 | 6.34 | 58.77M |
| February 05, 2026 | 6.67 | 6.49 | 6.49 | 6.72 | 6.47 | 54.4M |
| February 04, 2026 | 6.56 | 6.69 | 6.69 | 6.72 | 6.5 | 74.18M |
| February 03, 2026 | 6.44 | 6.48 | 6.48 | 6.51 | 6.36 | 65.55M |
| February 02, 2026 | 6.43 | 6.43 | 6.43 | 6.65 | 6.38 | 119.75M |
| January 30, 2026 | 6.83 | 6.67 | 6.67 | 6.96 | 6.5 | 151.36M |
| January 29, 2026 | 6.8 | 6.86 | 6.86 | 6.96 | 6.65 | 164.47M |
| January 28, 2026 | 6.51 | 6.72 | 6.72 | 6.8 | 6.51 | 137.87M |
| January 27, 2026 | 6.55 | 6.45 | 6.45 | 6.61 | 6.4 | 75.89M |
| January 26, 2026 | 6.55 | 6.57 | 6.57 | 6.68 | 6.49 | 102.02M |
| January 23, 2026 | 6.51 | 6.53 | 6.53 | 6.65 | 6.46 | 79.95M |
| January 22, 2026 | 6.3 | 6.57 | 6.57 | 6.65 | 6.29 | 131.96M |
| January 21, 2026 | 6.24 | 6.35 | 6.35 | 6.37 | 6.18 | 79.34M |
| January 20, 2026 | 6.19 | 6.22 | 6.22 | 6.24 | 6.05 | 67.39M |
| January 19, 2026 | 6 | 6.17 | 6.17 | 6.2 | 5.92 | 71.3M |
| January 16, 2026 | 6.09 | 5.96 | 5.96 | 6.11 | 5.93 | 76.32M |
| January 15, 2026 | 6.01 | 6.17 | 6.17 | 6.18 | 5.96 | 72.36M |
| January 14, 2026 | 5.99 | 6.06 | 6.06 | 6.2 | 5.98 | 113.46M |
| January 13, 2026 | 5.95 | 5.97 | 5.97 | 6.09 | 5.91 | 100.13M |
| January 12, 2026 | 5.91 | 5.9 | 5.9 | 5.96 | 5.86 | 71.55M |
| January 09, 2026 | 5.88 | 5.92 | 5.92 | 5.98 | 5.77 | 105.33M |
| January 08, 2026 | 5.6 | 5.77 | 5.77 | 5.92 | 5.56 | 113.37M |
| January 07, 2026 | 5.65 | 5.6 | 5.6 | 5.65 | 5.58 | 45.94M |
| January 06, 2026 | 5.57 | 5.66 | 5.66 | 5.68 | 5.55 | 55.41M |
| January 05, 2026 | 5.57 | 5.56 | 5.56 | 5.62 | 5.51 | 59.45M |
| December 31, 2025 | 5.51 | 5.49 | 5.49 | 5.52 | 5.47 | 29.05M |
| December 30, 2025 | 5.51 | 5.51 | 5.51 | 5.57 | 5.46 | 41.08M |
| December 29, 2025 | 5.5 | 5.52 | 5.52 | 5.59 | 5.49 | 32.34M |
| December 26, 2025 | 5.53 | 5.52 | 5.52 | 5.57 | 5.51 | 25.26M |
| December 25, 2025 | 5.52 | 5.54 | 5.54 | 5.55 | 5.48 | 24.59M |
| December 24, 2025 | 5.5 | 5.51 | 5.51 | 5.53 | 5.48 | 22.63M |
| December 23, 2025 | 5.48 | 5.5 | 5.5 | 5.56 | 5.47 | 46.08M |
| December 22, 2025 | 5.42 | 5.45 | 5.45 | 5.5 | 5.42 | 32.92M |
| December 19, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.38 | 32.77M |
| December 18, 2025 | 5.37 | 5.42 | 5.42 | 5.44 | 5.35 | 34.56M |
| December 17, 2025 | 5.33 | 5.37 | 5.37 | 5.39 | 5.28 | 35.32M |
| December 16, 2025 | 5.42 | 5.34 | 5.34 | 5.44 | 5.32 | 52.07M |
| December 15, 2025 | 5.43 | 5.43 | 5.43 | 5.48 | 5.42 | 33.3M |
| December 12, 2025 | 5.42 | 5.43 | 5.43 | 5.48 | 5.42 | 40.64M |
| December 11, 2025 | 5.45 | 5.42 | 5.42 | 5.52 | 5.41 | 31.23M |
| December 10, 2025 | 5.42 | 5.44 | 5.44 | 5.46 | 5.39 | 31.11M |
| December 09, 2025 | 5.54 | 5.42 | 5.42 | 5.55 | 5.42 | 39.09M |
| December 08, 2025 | 5.65 | 5.54 | 5.54 | 5.67 | 5.53 | 41.19M |
| December 05, 2025 | 5.58 | 5.66 | 5.66 | 5.68 | 5.57 | 29.93M |
| December 04, 2025 | 5.62 | 5.59 | 5.59 | 5.65 | 5.57 | 25.19M |
| December 03, 2025 | 5.53 | 5.62 | 5.62 | 5.66 | 5.52 | 39.32M |
| December 02, 2025 | 5.47 | 5.54 | 5.54 | 5.57 | 5.42 | 44.13M |
| December 01, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.41 | 36.86M |
| November 28, 2025 | 5.38 | 5.41 | 5.41 | 5.44 | 5.38 | 30.16M |
| November 27, 2025 | 5.39 | 5.39 | 5.39 | 5.41 | 5.36 | 26.32M |
| November 26, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.38 | 30.99M |
| November 25, 2025 | 5.42 | 5.4 | 5.4 | 5.44 | 5.4 | 35.21M |
| November 24, 2025 | 5.5 | 5.41 | 5.41 | 5.53 | 5.4 | 44.9M |
| November 21, 2025 | 5.58 | 5.47 | 5.47 | 5.62 | 5.47 | 49.57M |
| November 20, 2025 | 5.67 | 5.61 | 5.61 | 5.71 | 5.6 | 36.9M |