6.83
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.63 | 6.83 | 6.83 | 6.96 | 6.62 | 16.75M |
| February 12, 2026 | 6.59 | 6.83 | 6.83 | 6.91 | 6.47 | 21.9M |
| February 11, 2026 | 6.63 | 6.58 | 6.58 | 6.68 | 6.43 | 13.48M |
| February 10, 2026 | 6.37 | 6.57 | 6.57 | 6.65 | 6.32 | 14.28M |
| February 09, 2026 | 6.36 | 6.4 | 6.4 | 6.52 | 6.32 | 12.01M |
| February 06, 2026 | 6.29 | 6.36 | 6.36 | 6.46 | 6.19 | 13.68M |
| February 05, 2026 | 6.33 | 6.22 | 6.22 | 6.39 | 6.1 | 17.99M |
| February 04, 2026 | 6.33 | 6.41 | 6.41 | 6.54 | 6.27 | 13.84M |
| February 03, 2026 | 6.1 | 6.33 | 6.33 | 6.33 | 6.01 | 19.58M |
| February 02, 2026 | 6.12 | 6.03 | 6.03 | 6.28 | 6.02 | 14.04M |
| January 30, 2026 | 5.85 | 6.17 | 6.17 | 6.31 | 5.85 | 27.63M |
| January 29, 2026 | 6.33 | 6.09 | 6.09 | 6.54 | 6.09 | 35.44M |
| January 28, 2026 | 6.81 | 6.41 | 6.41 | 6.86 | 6.41 | 23.66M |
| January 27, 2026 | 6.78 | 6.75 | 6.75 | 6.88 | 6.5 | 32.36M |
| January 26, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.56 | 45.74M |
| January 23, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 8.97M |
| January 22, 2026 | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 2.12M |
| January 21, 2026 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 2.17M |
| January 20, 2026 | 5.69 | 5.62 | 5.62 | 5.76 | 5.52 | 14.95M |
| January 19, 2026 | 5.64 | 5.71 | 5.71 | 5.92 | 5.52 | 26.28M |
| January 16, 2026 | 5.6 | 5.69 | 5.69 | 5.85 | 5.57 | 28.05M |
| January 15, 2026 | 5.48 | 5.57 | 5.57 | 5.65 | 5.4 | 18.84M |
| January 14, 2026 | 5.67 | 5.56 | 5.56 | 5.84 | 5.53 | 32.64M |
| January 13, 2026 | 5.83 | 5.56 | 5.56 | 5.95 | 5.5 | 40.95M |
| January 12, 2026 | 6.37 | 5.77 | 5.77 | 6.37 | 5.77 | 27.94M |
| January 09, 2026 | 5.78 | 6.07 | 6.07 | 6.07 | 5.58 | 37.73M |
| January 08, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 736,500 |
| January 07, 2026 | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 1.57M |
| January 06, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.2 | 7.99M |
| January 05, 2026 | 4.75 | 4.99 | 4.99 | 4.99 | 4.75 | 8.82M |
| December 31, 2025 | 4.76 | 4.75 | 4.75 | 4.98 | 4.71 | 12.62M |
| December 30, 2025 | 4.83 | 4.78 | 4.78 | 4.98 | 4.77 | 12.17M |
| December 29, 2025 | 5.01 | 4.9 | 4.9 | 5.1 | 4.89 | 15.9M |
| December 26, 2025 | 5.1 | 5.12 | 5.12 | 5.27 | 5.05 | 25.47M |
| December 25, 2025 | 4.84 | 5.04 | 5.04 | 5.04 | 4.82 | 7.57M |
| December 24, 2025 | 4.75 | 4.8 | 4.8 | 4.81 | 4.65 | 11.45M |
| December 23, 2025 | 4.96 | 4.75 | 4.75 | 4.98 | 4.74 | 15.27M |
| December 22, 2025 | 4.9 | 4.99 | 4.99 | 5.07 | 4.84 | 14.26M |
| December 19, 2025 | 4.78 | 4.91 | 4.91 | 4.94 | 4.76 | 13.39M |
| December 18, 2025 | 4.73 | 4.82 | 4.82 | 4.96 | 4.72 | 12.09M |
| December 17, 2025 | 4.72 | 4.8 | 4.8 | 4.84 | 4.64 | 13.47M |
| December 16, 2025 | 4.95 | 4.79 | 4.79 | 5.07 | 4.76 | 14.55M |
| December 15, 2025 | 5 | 4.99 | 4.99 | 5.09 | 4.89 | 11.35M |
| December 12, 2025 | 5.07 | 5.1 | 5.1 | 5.16 | 4.98 | 14.87M |
| December 11, 2025 | 5.1 | 5.12 | 5.12 | 5.22 | 5.07 | 12.92M |
| December 10, 2025 | 5.4 | 5.23 | 5.23 | 5.4 | 5.23 | 18.78M |
| December 09, 2025 | 5.28 | 5.51 | 5.51 | 5.6 | 5.27 | 23.14M |
| December 08, 2025 | 5.44 | 5.33 | 5.33 | 5.46 | 5.28 | 14.96M |
| December 05, 2025 | 5.41 | 5.41 | 5.41 | 5.43 | 5.28 | 14.45M |
| December 04, 2025 | 5.58 | 5.44 | 5.44 | 5.65 | 5.35 | 15.82M |
| December 03, 2025 | 5.62 | 5.6 | 5.6 | 5.79 | 5.47 | 21.2M |
| December 02, 2025 | 6.01 | 5.76 | 5.76 | 6.12 | 5.76 | 20.33M |
| December 01, 2025 | 6.09 | 6.06 | 6.06 | 6.2 | 6 | 18.62M |
| November 28, 2025 | 6.3 | 6.22 | 6.22 | 6.45 | 6.15 | 26.3M |
| November 27, 2025 | 5.92 | 6.27 | 6.27 | 6.27 | 5.91 | 20.2M |
| November 26, 2025 | 6.04 | 5.97 | 5.97 | 6.13 | 5.91 | 21.19M |
| November 25, 2025 | 6.02 | 6.15 | 6.15 | 6.2 | 5.82 | 32.66M |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.85 | 10.67M |
| November 21, 2025 | 5.73 | 5.62 | 5.62 | 5.79 | 5.61 | 28.59M |
| November 20, 2025 | 6.15 | 5.91 | 5.91 | 6.17 | 5.91 | 21.07M |