6.99
-0.05(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.05 | 6.99 | 6.99 | 7.07 | 6.96 | 5.32M |
| February 12, 2026 | 7.14 | 7.04 | 7.04 | 7.16 | 7.02 | 6.18M |
| February 11, 2026 | 7.1 | 7.13 | 7.13 | 7.15 | 7.08 | 5.11M |
| February 10, 2026 | 7.17 | 7.12 | 7.12 | 7.18 | 7.1 | 6.45M |
| February 09, 2026 | 7.21 | 7.16 | 7.16 | 7.23 | 7.12 | 7.87M |
| February 06, 2026 | 7.17 | 7.16 | 7.16 | 7.26 | 7.14 | 6.75M |
| February 05, 2026 | 7.22 | 7.18 | 7.18 | 7.25 | 7.16 | 6.17M |
| February 04, 2026 | 7.1 | 7.22 | 7.22 | 7.27 | 7.1 | 9.36M |
| February 03, 2026 | 7.13 | 7.15 | 7.15 | 7.19 | 7.09 | 10.64M |
| February 02, 2026 | 7.24 | 7.13 | 7.13 | 7.31 | 7.13 | 11.44M |
| January 30, 2026 | 7.23 | 7.19 | 7.19 | 7.26 | 7.14 | 8.98M |
| January 29, 2026 | 7.28 | 7.22 | 7.22 | 7.28 | 7.17 | 7.69M |
| January 28, 2026 | 7.16 | 7.26 | 7.26 | 7.28 | 7.14 | 8.24M |
| January 27, 2026 | 7.28 | 7.2 | 7.2 | 7.3 | 7.11 | 9.05M |
| January 26, 2026 | 7.23 | 7.27 | 7.27 | 7.34 | 7.2 | 11.61M |
| January 23, 2026 | 7.17 | 7.2 | 7.2 | 7.22 | 7.13 | 6.75M |
| January 22, 2026 | 7.16 | 7.17 | 7.17 | 7.19 | 7.12 | 7.83M |
| January 21, 2026 | 7.18 | 7.16 | 7.16 | 7.18 | 7.1 | 7.04M |
| January 20, 2026 | 7.09 | 7.17 | 7.17 | 7.19 | 7.04 | 12.2M |
| January 19, 2026 | 6.97 | 7.06 | 7.06 | 7.08 | 6.94 | 10.73M |
| January 16, 2026 | 6.98 | 6.93 | 6.93 | 6.99 | 6.91 | 6.05M |
| January 15, 2026 | 6.87 | 6.94 | 6.94 | 6.94 | 6.85 | 6.46M |
| January 14, 2026 | 6.96 | 6.87 | 6.87 | 6.97 | 6.83 | 10.43M |
| January 13, 2026 | 6.96 | 6.94 | 6.94 | 7.01 | 6.91 | 10.33M |
| January 12, 2026 | 6.9 | 6.95 | 6.95 | 6.95 | 6.86 | 7.97M |
| January 09, 2026 | 6.91 | 6.9 | 6.9 | 6.92 | 6.86 | 6.18M |
| January 08, 2026 | 6.84 | 6.92 | 6.92 | 6.93 | 6.84 | 5.3M |
| January 07, 2026 | 6.89 | 6.86 | 6.86 | 6.94 | 6.86 | 5.93M |
| January 06, 2026 | 6.85 | 6.89 | 6.89 | 6.89 | 6.82 | 8.13M |
| January 05, 2026 | 6.77 | 6.83 | 6.83 | 6.86 | 6.76 | 7.74M |
| December 31, 2025 | 6.74 | 6.73 | 6.73 | 6.76 | 6.7 | 5.01M |
| December 30, 2025 | 6.73 | 6.71 | 6.71 | 6.75 | 6.67 | 5.16M |
| December 29, 2025 | 6.81 | 6.75 | 6.75 | 6.81 | 6.73 | 6.49M |
| December 26, 2025 | 6.87 | 6.8 | 6.8 | 6.87 | 6.78 | 6.61M |
| December 25, 2025 | 6.84 | 6.87 | 6.87 | 6.96 | 6.83 | 5.94M |
| December 24, 2025 | 6.77 | 6.81 | 6.81 | 6.84 | 6.75 | 4.91M |
| December 23, 2025 | 6.87 | 6.78 | 6.78 | 6.87 | 6.76 | 5.12M |
| December 22, 2025 | 6.87 | 6.85 | 6.85 | 6.92 | 6.84 | 4.94M |
| December 19, 2025 | 6.8 | 6.86 | 6.86 | 6.9 | 6.78 | 10.37M |
| December 18, 2025 | 6.76 | 6.79 | 6.79 | 6.83 | 6.7 | 6.11M |
| December 17, 2025 | 6.78 | 6.76 | 6.76 | 6.79 | 6.68 | 6.89M |
| December 16, 2025 | 6.88 | 6.78 | 6.78 | 6.88 | 6.75 | 7.05M |
| December 15, 2025 | 6.87 | 6.86 | 6.86 | 6.92 | 6.83 | 7.37M |
| December 12, 2025 | 6.88 | 6.86 | 6.86 | 6.94 | 6.84 | 4.89M |
| December 11, 2025 | 6.94 | 6.88 | 6.88 | 6.98 | 6.88 | 5.46M |
| December 10, 2025 | 6.95 | 6.98 | 6.98 | 7.01 | 6.92 | 4.28M |
| December 09, 2025 | 7.01 | 6.93 | 6.93 | 7.03 | 6.92 | 6.11M |
| December 08, 2025 | 7.04 | 7 | 7 | 7.04 | 6.94 | 7.9M |
| December 05, 2025 | 7 | 7.03 | 7.03 | 7.04 | 6.96 | 5.13M |
| December 04, 2025 | 7.07 | 7.03 | 7.03 | 7.07 | 6.97 | 6.42M |
| December 03, 2025 | 6.95 | 7.07 | 7.07 | 7.09 | 6.9 | 9.41M |
| December 02, 2025 | 6.96 | 6.93 | 6.93 | 6.98 | 6.84 | 7.41M |
| December 01, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.94 | 7.71M |
| November 28, 2025 | 7.02 | 7 | 7 | 7.08 | 6.97 | 5.53M |
| November 27, 2025 | 7.02 | 7.03 | 7.03 | 7.09 | 7 | 5.56M |
| November 26, 2025 | 7.07 | 7.02 | 7.02 | 7.14 | 7.02 | 5M |
| November 25, 2025 | 6.99 | 7.05 | 7.05 | 7.1 | 6.95 | 6.79M |
| November 24, 2025 | 7.04 | 6.97 | 6.97 | 7.1 | 6.97 | 7.21M |
| November 21, 2025 | 7.27 | 7.01 | 7.01 | 7.27 | 7 | 8.97M |
| November 20, 2025 | 7.27 | 7.27 | 7.27 | 7.34 | 7.22 | 6.34M |