6.39
-0.34(-5.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.39 | 6.39 | 6.39 | 6.48 | 6.39 | 1.7M |
| February 12, 2026 | 7.08 | 6.73 | 6.73 | 7.1 | 6.73 | 2.49M |
| February 11, 2026 | 7.1 | 7.08 | 7.08 | 7.18 | 7.08 | 2.86M |
| February 10, 2026 | 7.11 | 7.11 | 7.11 | 7.22 | 7.09 | 3.69M |
| February 09, 2026 | 7.26 | 7.14 | 7.14 | 7.27 | 7.06 | 4.25M |
| February 06, 2026 | 7.17 | 7.27 | 7.27 | 7.39 | 7.17 | 3.6M |
| February 05, 2026 | 7.07 | 7.2 | 7.2 | 7.39 | 7.07 | 2.59M |
| February 04, 2026 | 7.21 | 7.24 | 7.24 | 7.3 | 7.06 | 3.15M |
| February 03, 2026 | 7.38 | 7.33 | 7.33 | 7.57 | 7.22 | 4.95M |
| February 02, 2026 | 7.25 | 7.58 | 7.58 | 7.9 | 7.25 | 5.76M |
| January 30, 2026 | 7.35 | 7.58 | 7.58 | 7.58 | 7.34 | 5.43M |
| January 29, 2026 | 7.28 | 7.22 | 7.22 | 7.45 | 7.06 | 5.71M |
| January 28, 2026 | 7.55 | 7.43 | 7.43 | 7.73 | 7.43 | 6.68M |
| January 27, 2026 | 8.09 | 7.82 | 7.82 | 8.12 | 7.82 | 4.99M |
| January 26, 2026 | 8.12 | 8.23 | 8.23 | 8.44 | 8.12 | 8.62M |
| January 23, 2026 | 8.5 | 8.55 | 8.55 | 8.63 | 8.5 | 3.83M |
| January 22, 2026 | 8.32 | 8.65 | 8.65 | 8.69 | 8.27 | 4.24M |
| January 21, 2026 | 8.31 | 8.32 | 8.32 | 8.46 | 8.29 | 2.52M |
| January 20, 2026 | 8.29 | 8.37 | 8.37 | 8.39 | 8.24 | 2.79M |
| January 19, 2026 | 8.5 | 8.32 | 8.32 | 8.5 | 8.13 | 4.55M |
| January 16, 2026 | 8.53 | 8.56 | 8.56 | 8.75 | 8.5 | 3.8M |
| January 15, 2026 | 8.51 | 8.46 | 8.46 | 8.64 | 8.41 | 3.57M |
| January 14, 2026 | 8.56 | 8.59 | 8.59 | 8.76 | 8.39 | 5.86M |
| January 13, 2026 | 8.32 | 8.72 | 8.72 | 8.73 | 8.2 | 7.38M |
| January 12, 2026 | 8.39 | 8.31 | 8.31 | 8.4 | 8.18 | 6.49M |
| January 09, 2026 | 8.16 | 8.49 | 8.49 | 8.79 | 8.16 | 9.2M |
| January 08, 2026 | 8.54 | 8.54 | 8.54 | 8.64 | 8.54 | 3.7M |
| January 07, 2026 | 9.05 | 8.99 | 8.99 | 9.14 | 8.99 | 6.77M |
| January 06, 2026 | 8.96 | 9.56 | 9.56 | 9.79 | 8.96 | 13.76M |
| January 05, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 925,700 |
| December 31, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 892,200 |
| December 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.06M |
| December 29, 2025 | 11 | 11 | 11 | 11 | 10.88 | 3.08M |
| December 26, 2025 | 9.83 | 10.48 | 10.48 | 10.48 | 9.73 | 11.51M |
| December 25, 2025 | 10.1 | 9.98 | 9.98 | 10.3 | 9.79 | 9.35M |
| December 24, 2025 | 10.09 | 10.31 | 10.31 | 10.49 | 10.01 | 14.39M |
| December 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 553,200 |
| December 22, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 409,301 |
| December 19, 2025 | 9 | 9.08 | 9.08 | 9.24 | 8.92 | 4.53M |
| December 18, 2025 | 8.4 | 8.82 | 8.82 | 8.82 | 8.29 | 2.2M |
| December 17, 2025 | 8.68 | 8.4 | 8.4 | 8.7 | 8.11 | 3.33M |
| December 16, 2025 | 8.69 | 8.35 | 8.35 | 8.74 | 8.28 | 3.56M |
| December 15, 2025 | 8.52 | 8.69 | 8.69 | 8.84 | 8.5 | 3.46M |
| December 12, 2025 | 9.33 | 8.83 | 8.83 | 9.46 | 8.83 | 4.5M |
| December 11, 2025 | 9.45 | 9.29 | 9.29 | 9.81 | 9.28 | 2.52M |
| December 10, 2025 | 9.63 | 9.44 | 9.44 | 9.67 | 9.36 | 3.12M |
| December 09, 2025 | 9.81 | 9.68 | 9.68 | 9.91 | 9.68 | 1.82M |
| December 08, 2025 | 10 | 9.81 | 9.81 | 10 | 9.69 | 2.35M |
| December 05, 2025 | 9.86 | 9.99 | 9.99 | 10.15 | 9.68 | 2.5M |
| December 04, 2025 | 10.12 | 9.79 | 9.79 | 10.26 | 9.61 | 3.28M |
| December 03, 2025 | 10.46 | 10.11 | 10.11 | 10.46 | 10 | 2.38M |
| December 02, 2025 | 10.39 | 10.33 | 10.33 | 10.46 | 10.2 | 1.81M |
| December 01, 2025 | 10.41 | 10.45 | 10.45 | 10.5 | 10.28 | 2.43M |
| November 28, 2025 | 10.66 | 10.35 | 10.35 | 10.66 | 10.21 | 4.2M |
| November 27, 2025 | 10.68 | 10.64 | 10.64 | 10.85 | 10.4 | 3.54M |
| November 26, 2025 | 10.73 | 10.48 | 10.48 | 10.84 | 10.45 | 5.41M |
| November 25, 2025 | 10.1 | 10.54 | 10.54 | 10.54 | 10.05 | 3.92M |
| November 24, 2025 | 9.7 | 10.04 | 10.04 | 10.04 | 9.57 | 3.66M |
| November 21, 2025 | 10 | 9.56 | 9.56 | 10.06 | 9.56 | 4.67M |
| November 20, 2025 | 10.23 | 10.06 | 10.06 | 10.34 | 9.98 | 3.21M |