6.71
-0.22(-3.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.92 | 6.71 | 6.71 | 6.98 | 6.55 | 40.3M |
| February 12, 2026 | 6.89 | 6.93 | 6.93 | 7.2 | 6.79 | 58M |
| February 11, 2026 | 6.4 | 7.21 | 7.21 | 7.35 | 6.4 | 95.12M |
| February 10, 2026 | 6.4 | 6.68 | 6.68 | 6.77 | 6.33 | 93.84M |
| February 09, 2026 | 6.17 | 6.66 | 6.66 | 6.66 | 6.01 | 109.95M |
| February 06, 2026 | 6.6 | 6.05 | 6.05 | 7.07 | 5.96 | 114.98M |
| February 05, 2026 | 6 | 6.6 | 6.6 | 6.6 | 6 | 68.9M |
| February 04, 2026 | 6 | 6 | 6 | 6 | 5.4 | 88.34M |
| February 03, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 8.56M |
| February 02, 2026 | 4.86 | 4.95 | 4.95 | 5.14 | 4.84 | 29.61M |
| January 30, 2026 | 4.79 | 4.89 | 4.89 | 4.91 | 4.73 | 29.99M |
| January 29, 2026 | 4.56 | 4.81 | 4.81 | 4.98 | 4.56 | 45.5M |
| January 28, 2026 | 4.52 | 4.53 | 4.53 | 4.63 | 4.49 | 10.34M |
| January 27, 2026 | 4.52 | 4.5 | 4.5 | 4.56 | 4.42 | 8.93M |
| January 26, 2026 | 4.54 | 4.54 | 4.54 | 4.6 | 4.48 | 10.94M |
| January 23, 2026 | 4.52 | 4.54 | 4.54 | 4.55 | 4.48 | 8.83M |
| January 22, 2026 | 4.44 | 4.52 | 4.52 | 4.53 | 4.37 | 11.02M |
| January 21, 2026 | 4.39 | 4.45 | 4.45 | 4.46 | 4.31 | 13.08M |
| January 20, 2026 | 4.32 | 4.43 | 4.43 | 4.47 | 4.29 | 15.83M |
| January 19, 2026 | 4.22 | 4.32 | 4.32 | 4.34 | 4.19 | 11.37M |
| January 16, 2026 | 4.42 | 4.27 | 4.27 | 4.43 | 4.27 | 11.16M |
| January 15, 2026 | 4.35 | 4.38 | 4.38 | 4.42 | 4.33 | 10.1M |
| January 14, 2026 | 4.38 | 4.35 | 4.35 | 4.44 | 4.32 | 14.13M |
| January 13, 2026 | 4.39 | 4.38 | 4.38 | 4.44 | 4.35 | 12.94M |
| January 12, 2026 | 4.38 | 4.39 | 4.39 | 4.42 | 4.34 | 12.38M |
| January 09, 2026 | 4.38 | 4.38 | 4.38 | 4.44 | 4.34 | 12.38M |
| January 08, 2026 | 4.27 | 4.4 | 4.4 | 4.45 | 4.26 | 18.52M |
| January 07, 2026 | 4.3 | 4.28 | 4.28 | 4.34 | 4.27 | 9.55M |
| January 06, 2026 | 4.27 | 4.32 | 4.32 | 4.36 | 4.25 | 11.35M |
| January 05, 2026 | 4.28 | 4.27 | 4.27 | 4.31 | 4.23 | 14.44M |
| December 31, 2025 | 4.24 | 4.27 | 4.27 | 4.3 | 4.18 | 11.32M |
| December 30, 2025 | 4.29 | 4.23 | 4.23 | 4.31 | 4.21 | 12.67M |
| December 29, 2025 | 4.29 | 4.29 | 4.29 | 4.36 | 4.26 | 15.96M |
| December 26, 2025 | 4.3 | 4.32 | 4.32 | 4.41 | 4.27 | 25.58M |
| December 25, 2025 | 4.56 | 4.35 | 4.35 | 4.67 | 4.32 | 36.88M |
| December 24, 2025 | 4.25 | 4.32 | 4.32 | 4.32 | 4.24 | 8.22M |
| December 23, 2025 | 4.38 | 4.26 | 4.26 | 4.38 | 4.24 | 11.79M |
| December 22, 2025 | 4.35 | 4.35 | 4.35 | 4.4 | 4.28 | 12.64M |
| December 19, 2025 | 4.2 | 4.35 | 4.35 | 4.38 | 4.19 | 19.92M |
| December 18, 2025 | 4.25 | 4.19 | 4.19 | 4.29 | 4.18 | 11.07M |
| December 17, 2025 | 4.2 | 4.25 | 4.25 | 4.29 | 4.2 | 12.6M |
| December 16, 2025 | 4.37 | 4.27 | 4.27 | 4.41 | 4.23 | 23.42M |
| December 15, 2025 | 4.37 | 4.38 | 4.38 | 4.45 | 4.35 | 24.42M |
| December 12, 2025 | 4.68 | 4.48 | 4.48 | 4.76 | 4.4 | 54.16M |
| December 11, 2025 | 4.55 | 4.89 | 4.89 | 5.04 | 4.43 | 52.67M |
| December 10, 2025 | 4.54 | 4.58 | 4.58 | 4.65 | 4.47 | 17.23M |
| December 09, 2025 | 4.55 | 4.56 | 4.56 | 4.69 | 4.49 | 21.16M |
| December 08, 2025 | 4.57 | 4.52 | 4.52 | 4.6 | 4.49 | 12.65M |
| December 05, 2025 | 4.53 | 4.57 | 4.57 | 4.58 | 4.45 | 10.88M |
| December 04, 2025 | 4.67 | 4.55 | 4.55 | 4.71 | 4.53 | 12.48M |
| December 03, 2025 | 4.73 | 4.7 | 4.7 | 4.77 | 4.61 | 15.35M |
| December 02, 2025 | 4.62 | 4.71 | 4.71 | 4.72 | 4.55 | 13.72M |
| December 01, 2025 | 4.71 | 4.67 | 4.67 | 4.78 | 4.63 | 13.03M |
| November 28, 2025 | 4.66 | 4.72 | 4.72 | 4.72 | 4.55 | 14.42M |
| November 27, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.55 | 13.36M |
| November 26, 2025 | 4.69 | 4.67 | 4.67 | 4.83 | 4.63 | 15.85M |
| November 25, 2025 | 4.65 | 4.7 | 4.7 | 4.74 | 4.57 | 14.72M |
| November 24, 2025 | 4.68 | 4.65 | 4.65 | 4.73 | 4.57 | 16.77M |
| November 21, 2025 | 4.89 | 4.61 | 4.61 | 4.99 | 4.61 | 25.92M |
| November 20, 2025 | 5.01 | 4.9 | 4.9 | 5.01 | 4.78 | 25.64M |