6.51
+0.09(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.42 | 6.51 | 6.51 | 6.57 | 6.4 | 3.03M |
| February 12, 2026 | 6.46 | 6.42 | 6.42 | 6.56 | 6.34 | 3.85M |
| February 11, 2026 | 6.5 | 6.46 | 6.46 | 6.53 | 6.44 | 2.48M |
| February 10, 2026 | 6.59 | 6.5 | 6.5 | 6.64 | 6.48 | 3.58M |
| February 09, 2026 | 6.48 | 6.49 | 6.49 | 6.55 | 6.45 | 3.7M |
| February 06, 2026 | 6.44 | 6.48 | 6.48 | 6.54 | 6.29 | 6.63M |
| February 05, 2026 | 6.71 | 6.55 | 6.55 | 6.84 | 6.55 | 6.26M |
| February 04, 2026 | 6.75 | 6.74 | 6.74 | 6.83 | 6.7 | 4.43M |
| February 03, 2026 | 6.66 | 6.8 | 6.8 | 6.87 | 6.61 | 8.79M |
| February 02, 2026 | 6.42 | 6.8 | 6.8 | 6.88 | 6.41 | 15.1M |
| January 30, 2026 | 6.61 | 6.55 | 6.55 | 6.69 | 6.39 | 10.34M |
| January 29, 2026 | 6.55 | 6.73 | 6.73 | 6.85 | 6.42 | 17.54M |
| January 28, 2026 | 6.22 | 6.52 | 6.52 | 6.52 | 6.15 | 8.81M |
| January 27, 2026 | 6.21 | 6.21 | 6.21 | 6.34 | 6.12 | 6.25M |
| January 26, 2026 | 6.21 | 6.25 | 6.25 | 6.33 | 6.1 | 10.86M |
| January 23, 2026 | 6.37 | 6.2 | 6.2 | 6.59 | 6.17 | 18.48M |
| January 22, 2026 | 6.11 | 6.36 | 6.36 | 6.36 | 6.06 | 17.56M |
| January 21, 2026 | 5.88 | 6.06 | 6.06 | 6.12 | 5.84 | 16.83M |
| January 20, 2026 | 5.86 | 6.03 | 6.03 | 6.15 | 5.86 | 21.62M |
| January 19, 2026 | 5.98 | 5.86 | 5.86 | 5.99 | 5.86 | 14.59M |
| January 16, 2026 | 6.4 | 6.17 | 6.17 | 6.4 | 6.17 | 7.26M |
| January 15, 2026 | 6.61 | 6.49 | 6.49 | 6.64 | 6.42 | 6.26M |
| January 14, 2026 | 6.72 | 6.62 | 6.62 | 6.84 | 6.61 | 6.99M |
| January 13, 2026 | 6.64 | 6.71 | 6.71 | 6.89 | 6.58 | 7.51M |
| January 12, 2026 | 6.7 | 6.64 | 6.64 | 6.72 | 6.6 | 6.22M |
| January 09, 2026 | 6.8 | 6.72 | 6.72 | 6.85 | 6.69 | 4.82M |
| January 08, 2026 | 6.83 | 6.8 | 6.8 | 6.89 | 6.79 | 4.67M |
| January 07, 2026 | 6.83 | 6.8 | 6.8 | 6.93 | 6.76 | 4.88M |
| January 06, 2026 | 6.98 | 6.84 | 6.84 | 7.02 | 6.8 | 4.77M |
| January 05, 2026 | 7 | 6.98 | 6.98 | 7.1 | 6.92 | 4.64M |
| December 31, 2025 | 7.08 | 6.99 | 6.99 | 7.12 | 6.96 | 4.53M |
| December 30, 2025 | 7.19 | 7.15 | 7.15 | 7.31 | 6.93 | 7.12M |
| December 29, 2025 | 7.47 | 7.29 | 7.29 | 7.5 | 7.29 | 2.22M |
| December 26, 2025 | 8.07 | 7.67 | 7.67 | 8.07 | 7.67 | 5.95M |
| December 25, 2025 | 7.95 | 8.07 | 8.07 | 8.07 | 7.95 | 498,200 |
| December 24, 2025 | 7.99 | 7.99 | 7.99 | 8.04 | 7.9 | 706,300 |
| December 23, 2025 | 8.12 | 8.01 | 8.01 | 8.12 | 7.99 | 843,400 |
| December 22, 2025 | 8.12 | 8.12 | 8.12 | 8.25 | 8.08 | 1.19M |
| December 19, 2025 | 8.11 | 8.18 | 8.18 | 8.25 | 8.03 | 923,800 |
| December 18, 2025 | 8.26 | 8.09 | 8.09 | 8.32 | 8.09 | 931,600 |
| December 17, 2025 | 8.34 | 8.28 | 8.28 | 8.34 | 8.14 | 700,400 |
| December 16, 2025 | 8.69 | 8.28 | 8.28 | 8.69 | 8.25 | 1.72M |
| December 15, 2025 | 8.59 | 8.63 | 8.63 | 8.75 | 8.52 | 963,200 |
| December 12, 2025 | 8.59 | 8.7 | 8.7 | 8.88 | 8.43 | 1.62M |
| December 11, 2025 | 8.43 | 8.55 | 8.55 | 8.55 | 8.37 | 928,300 |
| December 10, 2025 | 8.35 | 8.43 | 8.43 | 8.43 | 8.31 | 982,600 |
| December 09, 2025 | 8.34 | 8.35 | 8.35 | 8.4 | 8.28 | 905,800 |
| December 08, 2025 | 8.47 | 8.4 | 8.4 | 8.52 | 8.3 | 1.16M |
| December 05, 2025 | 8.33 | 8.46 | 8.46 | 8.54 | 8.28 | 1.07M |
| December 04, 2025 | 8.3 | 8.34 | 8.34 | 8.49 | 8.3 | 940,400 |
| December 03, 2025 | 8.83 | 8.4 | 8.4 | 8.83 | 8.37 | 1.82M |
| December 02, 2025 | 8.57 | 8.5 | 8.5 | 8.85 | 8.5 | 3.35M |
| December 01, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.36 | 3.68M |
| November 28, 2025 | 8.03 | 8.2 | 8.2 | 8.27 | 8.03 | 1.32M |
| November 27, 2025 | 8.2 | 8.05 | 8.05 | 8.27 | 8.04 | 1.64M |
| November 26, 2025 | 8.36 | 8.22 | 8.22 | 8.38 | 8.1 | 2.4M |
| November 25, 2025 | 8.5 | 8.32 | 8.32 | 8.64 | 8.25 | 3.92M |
| November 24, 2025 | 8.75 | 8.45 | 8.45 | 8.9 | 8.38 | 7.6M |
| November 21, 2025 | 8.38 | 8.49 | 8.49 | 8.49 | 8.25 | 2.04M |
| November 20, 2025 | 7.7 | 8.09 | 8.09 | 8.09 | 7.46 | 3.39M |