6.76
-0.39(-5.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.86 | 6.76 | 6.76 | 6.97 | 6.7 | 56.03M |
| February 12, 2026 | 7.81 | 7.15 | 7.15 | 7.98 | 7.13 | 74.14M |
| February 11, 2026 | 8.09 | 7.8 | 7.8 | 8.18 | 7.52 | 82.47M |
| February 10, 2026 | 9 | 8.36 | 8.36 | 9.26 | 8.21 | 120.68M |
| February 09, 2026 | 8.5 | 9.12 | 9.12 | 9.12 | 7.91 | 142.83M |
| February 06, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.03 | 64.81M |
| February 05, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.62M |
| February 04, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.96M |
| February 03, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| February 02, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 29, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 28, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 27, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 26, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 23, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 22, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
| January 20, 2026 | 5.75 | 6.23 | 6.23 | 6.23 | 5.73 | 34.48M |
| January 19, 2026 | 5.57 | 5.66 | 5.66 | 5.66 | 5.52 | 16.3M |
| January 16, 2026 | 5.52 | 5.56 | 5.56 | 5.59 | 5.49 | 11.3M |
| January 15, 2026 | 5.48 | 5.52 | 5.52 | 5.53 | 5.39 | 12.83M |
| January 14, 2026 | 5.56 | 5.5 | 5.5 | 5.6 | 5.43 | 17.21M |
| January 13, 2026 | 5.6 | 5.59 | 5.59 | 5.7 | 5.51 | 19.95M |
| January 12, 2026 | 5.57 | 5.61 | 5.61 | 5.74 | 5.49 | 27.08M |
| January 09, 2026 | 5.6 | 5.6 | 5.6 | 5.65 | 5.5 | 27.08M |
| January 08, 2026 | 5.43 | 5.6 | 5.6 | 5.62 | 5.3 | 30.85M |
| January 07, 2026 | 5.23 | 5.42 | 5.42 | 5.44 | 5.18 | 24.6M |
| January 06, 2026 | 5.21 | 5.23 | 5.23 | 5.3 | 5.17 | 10.27M |
| January 05, 2026 | 5.19 | 5.22 | 5.22 | 5.23 | 5.13 | 10.59M |
| December 31, 2025 | 5.12 | 5.19 | 5.19 | 5.22 | 5.02 | 12.98M |
| December 30, 2025 | 5.15 | 5.12 | 5.12 | 5.2 | 5.08 | 7.05M |
| December 29, 2025 | 5.2 | 5.18 | 5.18 | 5.21 | 5.12 | 7.35M |
| December 26, 2025 | 5.17 | 5.2 | 5.2 | 5.24 | 5.16 | 9.33M |
| December 25, 2025 | 5.18 | 5.18 | 5.18 | 5.2 | 5.1 | 6.85M |
| December 24, 2025 | 5.08 | 5.14 | 5.14 | 5.16 | 5.04 | 8.44M |
| December 23, 2025 | 5.17 | 5.08 | 5.08 | 5.17 | 5.03 | 9.9M |
| December 22, 2025 | 5.22 | 5.17 | 5.17 | 5.25 | 5.14 | 9.48M |
| December 19, 2025 | 5.1 | 5.21 | 5.21 | 5.22 | 5.06 | 10.97M |
| December 18, 2025 | 5.03 | 5.08 | 5.08 | 5.17 | 5 | 9.52M |
| December 17, 2025 | 5.08 | 5.06 | 5.06 | 5.1 | 4.97 | 12.62M |
| December 16, 2025 | 5.2 | 5.1 | 5.1 | 5.22 | 5.09 | 9.21M |
| December 15, 2025 | 5.06 | 5.22 | 5.22 | 5.25 | 5.05 | 11.21M |
| December 12, 2025 | 5.23 | 5.14 | 5.14 | 5.28 | 5.09 | 11.25M |
| December 11, 2025 | 5.44 | 5.21 | 5.21 | 5.44 | 5.2 | 12.79M |
| December 10, 2025 | 5.5 | 5.4 | 5.4 | 5.51 | 5.36 | 11.69M |
| December 09, 2025 | 5.55 | 5.42 | 5.42 | 5.55 | 5.4 | 10.75M |
| December 08, 2025 | 5.48 | 5.52 | 5.52 | 5.59 | 5.46 | 9.97M |
| December 05, 2025 | 5.41 | 5.48 | 5.48 | 5.49 | 5.37 | 10.91M |
| December 04, 2025 | 5.54 | 5.43 | 5.43 | 5.56 | 5.41 | 11.81M |
| December 03, 2025 | 5.67 | 5.57 | 5.57 | 5.67 | 5.51 | 11.33M |
| December 02, 2025 | 5.7 | 5.69 | 5.69 | 5.7 | 5.52 | 11.72M |
| December 01, 2025 | 5.8 | 5.7 | 5.7 | 5.83 | 5.66 | 13.67M |
| November 28, 2025 | 5.64 | 5.82 | 5.82 | 5.82 | 5.6 | 16.7M |
| November 27, 2025 | 5.61 | 5.61 | 5.61 | 5.66 | 5.54 | 12.32M |
| November 26, 2025 | 5.85 | 5.63 | 5.63 | 5.85 | 5.6 | 15.45M |
| November 25, 2025 | 5.73 | 5.8 | 5.8 | 5.83 | 5.69 | 14.09M |
| November 24, 2025 | 5.74 | 5.68 | 5.68 | 5.79 | 5.6 | 16.93M |
| November 21, 2025 | 5.86 | 5.63 | 5.63 | 6 | 5.6 | 28.05M |
| November 20, 2025 | 6 | 5.91 | 5.91 | 6.29 | 5.85 | 35.62M |