6.86
-0.04(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.9 | 6.86 | 6.86 | 6.98 | 6.86 | 8.21M |
| February 12, 2026 | 7.02 | 6.9 | 6.9 | 7.07 | 6.88 | 11.73M |
| February 11, 2026 | 7.13 | 7.04 | 7.04 | 7.14 | 6.99 | 9.69M |
| February 10, 2026 | 7.25 | 7.12 | 7.12 | 7.27 | 7.04 | 11.87M |
| February 09, 2026 | 7.31 | 7.15 | 7.15 | 7.52 | 7.12 | 18.42M |
| February 06, 2026 | 7.18 | 7.15 | 7.15 | 7.38 | 7.09 | 36.62M |
| February 05, 2026 | 6.94 | 7.24 | 7.24 | 7.51 | 6.84 | 47.66M |
| February 04, 2026 | 6.72 | 6.83 | 6.83 | 6.94 | 6.72 | 13.9M |
| February 03, 2026 | 6.76 | 6.72 | 6.72 | 6.89 | 6.64 | 14.91M |
| February 02, 2026 | 7.07 | 6.69 | 6.69 | 7.15 | 6.62 | 30.45M |
| January 30, 2026 | 6.92 | 7.09 | 7.09 | 7.2 | 6.92 | 18.91M |
| January 29, 2026 | 7.12 | 7.01 | 7.01 | 7.24 | 6.98 | 19.02M |
| January 28, 2026 | 7.03 | 7.16 | 7.16 | 7.32 | 7 | 19.55M |
| January 27, 2026 | 6.9 | 7.04 | 7.04 | 7.08 | 6.8 | 21.89M |
| January 26, 2026 | 6.73 | 6.95 | 6.95 | 6.97 | 6.68 | 28.91M |
| January 23, 2026 | 6.75 | 6.71 | 6.71 | 6.75 | 6.6 | 16.58M |
| January 22, 2026 | 6.39 | 6.72 | 6.72 | 6.74 | 6.34 | 25.01M |
| January 21, 2026 | 6.38 | 6.4 | 6.4 | 6.46 | 6.28 | 19.17M |
| January 20, 2026 | 6.18 | 6.43 | 6.43 | 6.44 | 6.1 | 24.91M |
| January 19, 2026 | 6.15 | 6.17 | 6.17 | 6.24 | 6.09 | 18.94M |
| January 16, 2026 | 6.03 | 6.17 | 6.17 | 6.23 | 6 | 21.4M |
| January 15, 2026 | 5.88 | 6.03 | 6.03 | 6.09 | 5.85 | 17.48M |
| January 14, 2026 | 6.06 | 5.92 | 5.92 | 6.09 | 5.87 | 19.84M |
| January 13, 2026 | 6.21 | 6.05 | 6.05 | 6.26 | 6.03 | 24.25M |
| January 12, 2026 | 5.96 | 6.27 | 6.27 | 6.35 | 5.94 | 28.6M |
| January 09, 2026 | 5.86 | 5.97 | 5.97 | 6.01 | 5.82 | 13.25M |
| January 08, 2026 | 5.77 | 5.88 | 5.88 | 5.9 | 5.72 | 14.59M |
| January 07, 2026 | 5.9 | 5.79 | 5.79 | 5.91 | 5.76 | 12.89M |
| January 06, 2026 | 5.9 | 5.9 | 5.9 | 5.98 | 5.84 | 15.75M |
| January 05, 2026 | 5.9 | 5.85 | 5.85 | 5.92 | 5.72 | 20.66M |
| December 31, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.75 | 8.12M |
| December 30, 2025 | 5.75 | 5.79 | 5.79 | 5.84 | 5.69 | 11.09M |
| December 29, 2025 | 5.75 | 5.74 | 5.74 | 5.82 | 5.73 | 13.37M |
| December 26, 2025 | 5.75 | 5.76 | 5.76 | 5.92 | 5.74 | 17.53M |
| December 25, 2025 | 5.72 | 5.76 | 5.76 | 5.82 | 5.69 | 13.84M |
| December 24, 2025 | 5.72 | 5.69 | 5.69 | 5.73 | 5.58 | 15.96M |
| December 23, 2025 | 5.57 | 5.71 | 5.71 | 5.72 | 5.57 | 17.43M |
| December 22, 2025 | 5.58 | 5.56 | 5.56 | 5.6 | 5.52 | 13.5M |
| December 19, 2025 | 5.48 | 5.57 | 5.57 | 5.58 | 5.45 | 10.2M |
| December 18, 2025 | 5.37 | 5.48 | 5.48 | 5.5 | 5.35 | 11.45M |
| December 17, 2025 | 5.31 | 5.37 | 5.37 | 5.41 | 5.29 | 9.99M |
| December 16, 2025 | 5.24 | 5.31 | 5.31 | 5.38 | 5.15 | 14.6M |
| December 15, 2025 | 5.13 | 5.21 | 5.21 | 5.26 | 5.13 | 9.31M |
| December 12, 2025 | 5.22 | 5.15 | 5.15 | 5.22 | 5.15 | 10.23M |
| December 11, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.2 | 11.42M |
| December 10, 2025 | 5.31 | 5.29 | 5.29 | 5.34 | 5.26 | 8.29M |
| December 09, 2025 | 5.34 | 5.31 | 5.31 | 5.37 | 5.31 | 6.54M |
| December 08, 2025 | 5.47 | 5.34 | 5.34 | 5.47 | 5.34 | 9.06M |
| December 05, 2025 | 5.4 | 5.44 | 5.44 | 5.45 | 5.34 | 5.89M |
| December 04, 2025 | 5.48 | 5.39 | 5.39 | 5.5 | 5.37 | 10.82M |
| December 03, 2025 | 5.49 | 5.48 | 5.48 | 5.52 | 5.44 | 8.04M |
| December 02, 2025 | 5.45 | 5.48 | 5.48 | 5.49 | 5.43 | 7.92M |
| December 01, 2025 | 5.4 | 5.46 | 5.46 | 5.49 | 5.38 | 13.62M |
| November 28, 2025 | 5.35 | 5.4 | 5.4 | 5.46 | 5.27 | 13.03M |
| November 27, 2025 | 5.33 | 5.35 | 5.35 | 5.38 | 5.3 | 9M |
| November 26, 2025 | 5.33 | 5.32 | 5.32 | 5.38 | 5.3 | 10.89M |
| November 25, 2025 | 5.33 | 5.32 | 5.32 | 5.37 | 5.29 | 10.03M |
| November 24, 2025 | 5.45 | 5.31 | 5.31 | 5.49 | 5.31 | 12.56M |
| November 21, 2025 | 5.63 | 5.4 | 5.4 | 5.64 | 5.4 | 14.13M |
| November 20, 2025 | 5.7 | 5.63 | 5.63 | 5.73 | 5.6 | 10.81M |