6.71
-0.04(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.72 | 6.71 | 6.71 | 6.77 | 6.69 | 2.02M |
| February 12, 2026 | 6.88 | 6.75 | 6.75 | 6.92 | 6.75 | 3.62M |
| February 11, 2026 | 6.77 | 6.9 | 6.9 | 6.96 | 6.76 | 4.2M |
| February 10, 2026 | 6.83 | 6.77 | 6.77 | 6.83 | 6.77 | 2.02M |
| February 09, 2026 | 6.73 | 6.83 | 6.83 | 6.83 | 6.71 | 2.98M |
| February 06, 2026 | 6.82 | 6.75 | 6.75 | 6.93 | 6.75 | 3.89M |
| February 05, 2026 | 6.77 | 6.74 | 6.74 | 6.85 | 6.73 | 3.37M |
| February 04, 2026 | 6.68 | 6.8 | 6.8 | 6.83 | 6.65 | 4.86M |
| February 03, 2026 | 6.63 | 6.64 | 6.64 | 6.68 | 6.59 | 2.84M |
| February 02, 2026 | 6.63 | 6.62 | 6.62 | 6.76 | 6.5 | 4.29M |
| January 30, 2026 | 6.68 | 6.68 | 6.68 | 6.77 | 6.61 | 3.09M |
| January 29, 2026 | 6.76 | 6.71 | 6.71 | 6.78 | 6.6 | 4.64M |
| January 28, 2026 | 6.97 | 6.83 | 6.83 | 6.97 | 6.81 | 4.07M |
| January 27, 2026 | 7.04 | 6.94 | 6.94 | 7.04 | 6.88 | 4.29M |
| January 26, 2026 | 7.12 | 7.05 | 7.05 | 7.15 | 6.93 | 4.94M |
| January 23, 2026 | 7.08 | 7.14 | 7.14 | 7.18 | 7.08 | 4.02M |
| January 22, 2026 | 6.88 | 7.08 | 7.08 | 7.08 | 6.88 | 4.46M |
| January 21, 2026 | 6.95 | 6.89 | 6.89 | 6.96 | 6.86 | 4.01M |
| January 20, 2026 | 6.97 | 7.01 | 7.01 | 7.13 | 6.96 | 5.35M |
| January 19, 2026 | 6.81 | 6.94 | 6.94 | 6.95 | 6.76 | 4.18M |
| January 16, 2026 | 7.18 | 6.9 | 6.9 | 7.23 | 6.84 | 9.22M |
| January 15, 2026 | 7.21 | 7.19 | 7.19 | 7.3 | 7.18 | 8.14M |
| January 14, 2026 | 7.45 | 7.4 | 7.4 | 7.49 | 7.38 | 6.4M |
| January 13, 2026 | 7.42 | 7.44 | 7.44 | 7.5 | 7.37 | 4.77M |
| January 12, 2026 | 7.53 | 7.45 | 7.45 | 7.54 | 7.37 | 8.03M |
| January 09, 2026 | 7.6 | 7.56 | 7.56 | 7.61 | 7.53 | 5.35M |
| January 08, 2026 | 7.54 | 7.6 | 7.6 | 7.6 | 7.5 | 4.91M |
| January 07, 2026 | 7.71 | 7.53 | 7.53 | 7.71 | 7.5 | 6.74M |
| January 06, 2026 | 7.67 | 7.7 | 7.7 | 7.78 | 7.64 | 5.33M |
| January 05, 2026 | 7.55 | 7.62 | 7.62 | 7.66 | 7.42 | 8.86M |
| December 31, 2025 | 7.59 | 7.62 | 7.62 | 7.84 | 7.59 | 17.62M |
| December 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 562,800 |
| December 29, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 888,400 |
| December 26, 2025 | 8.82 | 8.85 | 8.85 | 8.96 | 8.81 | 3.62M |
| December 25, 2025 | 8.82 | 8.84 | 8.84 | 8.93 | 8.76 | 2.72M |
| December 24, 2025 | 8.88 | 8.82 | 8.82 | 8.94 | 8.74 | 4.54M |
| December 23, 2025 | 9.32 | 8.95 | 8.95 | 9.35 | 8.95 | 9.65M |
| December 22, 2025 | 8.88 | 9.32 | 9.32 | 9.32 | 8.81 | 11.83M |
| December 19, 2025 | 8.55 | 8.88 | 8.88 | 8.98 | 8.55 | 5.07M |
| December 18, 2025 | 8.55 | 8.55 | 8.55 | 8.67 | 8.51 | 2.1M |
| December 17, 2025 | 8.5 | 8.55 | 8.55 | 8.55 | 8.33 | 2.52M |
| December 16, 2025 | 8.63 | 8.55 | 8.55 | 8.69 | 8.46 | 2.5M |
| December 15, 2025 | 8.69 | 8.62 | 8.62 | 8.69 | 8.58 | 2.99M |
| December 12, 2025 | 8.85 | 8.76 | 8.76 | 8.86 | 8.71 | 3.02M |
| December 11, 2025 | 9.08 | 8.84 | 8.84 | 9.08 | 8.84 | 3.89M |
| December 10, 2025 | 8.86 | 9.12 | 9.12 | 9.27 | 8.82 | 5.76M |
| December 09, 2025 | 8.83 | 8.86 | 8.86 | 8.94 | 8.82 | 2.65M |
| December 08, 2025 | 8.82 | 8.88 | 8.88 | 8.93 | 8.74 | 3.37M |
| December 05, 2025 | 8.86 | 8.92 | 8.92 | 8.93 | 8.71 | 2.95M |
| December 04, 2025 | 9.11 | 8.88 | 8.88 | 9.12 | 8.88 | 4.51M |
| December 03, 2025 | 9.1 | 9.11 | 9.11 | 9.21 | 9.08 | 3.12M |
| December 02, 2025 | 9.26 | 9.15 | 9.15 | 9.26 | 9.06 | 3.9M |
| December 01, 2025 | 9.32 | 9.26 | 9.26 | 9.36 | 9.24 | 3.18M |
| November 28, 2025 | 9.26 | 9.34 | 9.34 | 9.42 | 9.17 | 3.54M |
| November 27, 2025 | 9.35 | 9.25 | 9.25 | 9.38 | 9.21 | 3.85M |
| November 26, 2025 | 9.37 | 9.38 | 9.38 | 9.62 | 9.36 | 4.65M |
| November 25, 2025 | 9.2 | 9.42 | 9.42 | 9.43 | 9.18 | 4.54M |
| November 24, 2025 | 9.14 | 9.22 | 9.22 | 9.28 | 9.04 | 4.56M |
| November 21, 2025 | 9.53 | 9.18 | 9.18 | 9.64 | 9.18 | 7.67M |
| November 20, 2025 | 9.66 | 9.66 | 9.66 | 9.81 | 9.4 | 6.61M |