6.74
+0.24(+3.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.59 | 6.74 | 6.74 | 6.76 | 6.5 | 4.61M |
| February 12, 2026 | 6.73 | 6.5 | 6.5 | 6.73 | 6.41 | 7.69M |
| February 11, 2026 | 6.76 | 6.67 | 6.67 | 6.8 | 6.59 | 6.16M |
| February 10, 2026 | 6.86 | 6.82 | 6.82 | 6.94 | 6.8 | 2.75M |
| February 09, 2026 | 6.85 | 6.86 | 6.86 | 6.99 | 6.82 | 3.53M |
| February 06, 2026 | 6.75 | 6.87 | 6.87 | 6.92 | 6.75 | 2.1M |
| February 05, 2026 | 6.89 | 6.87 | 6.87 | 6.99 | 6.68 | 3.29M |
| February 04, 2026 | 7.04 | 6.84 | 6.84 | 7.04 | 6.82 | 2.92M |
| February 03, 2026 | 7.03 | 6.95 | 6.95 | 7.09 | 6.87 | 4.75M |
| February 02, 2026 | 7 | 7.03 | 7.03 | 7.08 | 6.8 | 6.26M |
| January 30, 2026 | 6.9 | 6.92 | 6.92 | 7.12 | 6.66 | 7.28M |
| January 29, 2026 | 7.23 | 6.99 | 6.99 | 7.32 | 6.99 | 8.81M |
| January 28, 2026 | 7.75 | 7.36 | 7.36 | 7.91 | 7.36 | 11.38M |
| January 27, 2026 | 7.25 | 7.75 | 7.75 | 7.75 | 7.25 | 10.95M |
| January 26, 2026 | 7.27 | 7.38 | 7.38 | 7.46 | 7.04 | 11.76M |
| January 23, 2026 | 7.44 | 7.21 | 7.21 | 7.65 | 7.11 | 11.9M |
| January 22, 2026 | 7.51 | 7.42 | 7.42 | 7.56 | 7.15 | 11.52M |
| January 21, 2026 | 7.78 | 7.51 | 7.51 | 7.79 | 7.51 | 14M |
| January 20, 2026 | 7.9 | 7.9 | 7.9 | 8.18 | 7.9 | 18.95M |
| January 19, 2026 | 8.42 | 8.32 | 8.32 | 8.55 | 8.32 | 3.55M |
| January 16, 2026 | 8.82 | 8.76 | 8.76 | 9.07 | 8.76 | 7.45M |
| January 15, 2026 | 9.67 | 9.22 | 9.22 | 9.67 | 9.22 | 12.91M |
| January 14, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 343,254 |
| January 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 153,359 |
| January 12, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 490,055 |
| January 09, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 08, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 07, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 06, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 05, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| December 31, 2025 | 8.19 | 8.38 | 8.38 | 8.4 | 8.19 | 11.87M |
| December 30, 2025 | 8.37 | 8.62 | 8.62 | 8.62 | 8.21 | 13.03M |
| December 29, 2025 | 8.02 | 8.21 | 8.21 | 8.21 | 7.9 | 3.54M |
| December 26, 2025 | 7.89 | 7.82 | 7.82 | 8.03 | 7.81 | 3.4M |
| December 25, 2025 | 8.09 | 7.89 | 7.89 | 8.36 | 7.84 | 5.63M |
| December 24, 2025 | 7.99 | 8.02 | 8.02 | 8.06 | 7.65 | 7.88M |
| December 23, 2025 | 8.79 | 8.01 | 8.01 | 8.8 | 8.01 | 14.43M |
| December 22, 2025 | 8.17 | 8.43 | 8.43 | 8.43 | 8.17 | 7.57M |
| December 19, 2025 | 7.83 | 8.03 | 8.03 | 8.1 | 7.81 | 6.11M |
| December 18, 2025 | 7.58 | 7.85 | 7.85 | 7.95 | 7.56 | 5.6M |
| December 17, 2025 | 7.68 | 7.6 | 7.6 | 7.68 | 7.5 | 1.89M |
| December 16, 2025 | 7.52 | 7.53 | 7.53 | 7.58 | 7.37 | 1.91M |
| December 15, 2025 | 7.29 | 7.52 | 7.52 | 7.59 | 7.29 | 2.8M |
| December 12, 2025 | 7.02 | 7.28 | 7.28 | 7.45 | 7.02 | 1.3M |
| December 11, 2025 | 7.2 | 7.24 | 7.24 | 7.29 | 7.15 | 1.2M |
| December 10, 2025 | 7.12 | 7.18 | 7.18 | 7.29 | 7.12 | 1.64M |
| December 09, 2025 | 7.61 | 7.23 | 7.23 | 7.61 | 7.1 | 4.28M |
| December 08, 2025 | 7.57 | 7.47 | 7.47 | 7.69 | 7.38 | 3.23M |
| December 05, 2025 | 7.47 | 7.57 | 7.57 | 7.6 | 7.26 | 2.24M |
| December 04, 2025 | 7.73 | 7.45 | 7.45 | 7.79 | 7.45 | 4.51M |
| December 03, 2025 | 7.45 | 7.73 | 7.73 | 7.85 | 7.42 | 5.48M |
| December 02, 2025 | 7.47 | 7.5 | 7.5 | 7.74 | 7.44 | 8.31M |
| December 01, 2025 | 7.1 | 7.38 | 7.38 | 7.38 | 7.05 | 5.57M |
| November 28, 2025 | 6.95 | 7.03 | 7.03 | 7.14 | 6.95 | 2.51M |
| November 27, 2025 | 6.97 | 7.09 | 7.09 | 7.18 | 6.95 | 3.49M |
| November 26, 2025 | 7.06 | 7 | 7 | 7.3 | 6.94 | 5.48M |
| November 25, 2025 | 6.92 | 7.02 | 7.02 | 7.16 | 6.83 | 5.15M |
| November 24, 2025 | 6.88 | 6.83 | 6.83 | 7.08 | 6.66 | 8.4M |
| November 21, 2025 | 7.16 | 7.01 | 7.01 | 7.35 | 6.98 | 7.88M |
| November 20, 2025 | 7.16 | 7.17 | 7.17 | 7.61 | 7.11 | 7.63M |