6.61
-0.13(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.74 | 6.61 | 6.61 | 6.74 | 6.6 | 25.61M |
| February 12, 2026 | 6.74 | 6.74 | 6.74 | 6.79 | 6.68 | 19.71M |
| February 11, 2026 | 6.69 | 6.71 | 6.71 | 6.75 | 6.69 | 13.83M |
| February 10, 2026 | 6.78 | 6.69 | 6.69 | 6.78 | 6.68 | 18.6M |
| February 09, 2026 | 6.75 | 6.77 | 6.77 | 6.82 | 6.74 | 15.47M |
| February 06, 2026 | 6.66 | 6.72 | 6.72 | 6.77 | 6.64 | 18.72M |
| February 05, 2026 | 6.79 | 6.7 | 6.7 | 6.79 | 6.65 | 20.46M |
| February 04, 2026 | 6.68 | 6.79 | 6.79 | 6.8 | 6.67 | 23.91M |
| February 03, 2026 | 6.67 | 6.68 | 6.68 | 6.7 | 6.62 | 20.28M |
| February 02, 2026 | 6.79 | 6.63 | 6.63 | 6.82 | 6.61 | 26.43M |
| January 30, 2026 | 6.81 | 6.8 | 6.8 | 6.85 | 6.66 | 27.06M |
| January 29, 2026 | 6.84 | 6.82 | 6.82 | 6.85 | 6.77 | 24.32M |
| January 28, 2026 | 6.8 | 6.85 | 6.85 | 6.89 | 6.76 | 28.21M |
| January 27, 2026 | 6.89 | 6.8 | 6.8 | 6.89 | 6.72 | 29.47M |
| January 26, 2026 | 6.95 | 6.9 | 6.9 | 6.98 | 6.85 | 36.88M |
| January 23, 2026 | 6.93 | 6.95 | 6.95 | 6.95 | 6.9 | 26.64M |
| January 22, 2026 | 6.95 | 6.94 | 6.94 | 6.97 | 6.91 | 20.16M |
| January 21, 2026 | 6.96 | 6.94 | 6.94 | 7 | 6.92 | 25.25M |
| January 20, 2026 | 7 | 6.98 | 6.98 | 7.03 | 6.89 | 34.88M |
| January 19, 2026 | 6.97 | 6.99 | 6.99 | 7.04 | 6.95 | 30.22M |
| January 16, 2026 | 7.02 | 7.01 | 7.01 | 7.16 | 6.97 | 53.17M |
| January 15, 2026 | 6.96 | 6.97 | 6.97 | 7.06 | 6.86 | 57.57M |
| January 14, 2026 | 6.75 | 7.05 | 7.05 | 7.19 | 6.67 | 91.3M |
| January 13, 2026 | 6.71 | 6.74 | 6.74 | 6.78 | 6.68 | 30.49M |
| January 12, 2026 | 6.69 | 6.71 | 6.71 | 6.71 | 6.66 | 28.54M |
| January 09, 2026 | 6.64 | 6.69 | 6.69 | 6.69 | 6.63 | 23.48M |
| January 08, 2026 | 6.6 | 6.64 | 6.64 | 6.66 | 6.58 | 18.68M |
| January 07, 2026 | 6.64 | 6.61 | 6.61 | 6.66 | 6.6 | 17.92M |
| January 06, 2026 | 6.56 | 6.64 | 6.64 | 6.65 | 6.54 | 20.23M |
| January 05, 2026 | 6.53 | 6.56 | 6.56 | 6.57 | 6.52 | 16.74M |
| December 31, 2025 | 6.57 | 6.52 | 6.52 | 6.58 | 6.52 | 16.26M |
| December 30, 2025 | 6.64 | 6.57 | 6.57 | 6.64 | 6.55 | 19.06M |
| December 29, 2025 | 6.76 | 6.64 | 6.64 | 6.81 | 6.63 | 28.62M |
| December 26, 2025 | 6.62 | 6.66 | 6.66 | 6.68 | 6.61 | 21.2M |
| December 25, 2025 | 6.6 | 6.62 | 6.62 | 6.63 | 6.58 | 12.08M |
| December 24, 2025 | 6.56 | 6.6 | 6.6 | 6.62 | 6.54 | 13.28M |
| December 23, 2025 | 6.59 | 6.57 | 6.57 | 6.66 | 6.55 | 12M |
| December 22, 2025 | 6.59 | 6.59 | 6.59 | 6.63 | 6.58 | 10.8M |
| December 19, 2025 | 6.57 | 6.58 | 6.58 | 6.62 | 6.55 | 12.14M |
| December 18, 2025 | 6.55 | 6.57 | 6.57 | 6.58 | 6.52 | 9.34M |
| December 17, 2025 | 6.51 | 6.56 | 6.56 | 6.58 | 6.46 | 15.19M |
| December 16, 2025 | 6.66 | 6.53 | 6.53 | 6.67 | 6.5 | 17.32M |
| December 15, 2025 | 6.6 | 6.65 | 6.65 | 6.68 | 6.59 | 15M |
| December 12, 2025 | 6.55 | 6.6 | 6.6 | 6.62 | 6.54 | 13.71M |
| December 11, 2025 | 6.57 | 6.55 | 6.55 | 6.62 | 6.54 | 12.09M |
| December 10, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.49 | 16.09M |
| December 09, 2025 | 6.63 | 6.54 | 6.54 | 6.64 | 6.54 | 16.11M |
| December 08, 2025 | 6.67 | 6.63 | 6.63 | 6.68 | 6.62 | 15.47M |
| December 05, 2025 | 6.65 | 6.64 | 6.64 | 6.66 | 6.6 | 16.21M |
| December 04, 2025 | 6.66 | 6.66 | 6.66 | 6.68 | 6.61 | 11.45M |
| December 03, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.65 | 11.42M |
| December 02, 2025 | 6.67 | 6.67 | 6.67 | 6.68 | 6.63 | 10.86M |
| December 01, 2025 | 6.67 | 6.68 | 6.68 | 6.69 | 6.65 | 12.46M |
| November 28, 2025 | 6.66 | 6.66 | 6.66 | 6.67 | 6.61 | 9.62M |
| November 27, 2025 | 6.59 | 6.65 | 6.65 | 6.69 | 6.58 | 18.42M |
| November 26, 2025 | 6.6 | 6.59 | 6.59 | 6.64 | 6.59 | 14.76M |
| November 25, 2025 | 6.56 | 6.6 | 6.6 | 6.64 | 6.54 | 17.25M |
| November 24, 2025 | 6.55 | 6.53 | 6.53 | 6.6 | 6.52 | 20.05M |
| November 21, 2025 | 6.74 | 6.55 | 6.55 | 6.74 | 6.55 | 32.13M |
| November 20, 2025 | 6.78 | 6.77 | 6.77 | 6.83 | 6.75 | 18.1M |