6.55
-0.03(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.6 | 6.55 | 6.55 | 6.61 | 6.54 | 7.32M |
| February 12, 2026 | 6.71 | 6.58 | 6.58 | 6.71 | 6.56 | 6.01M |
| February 11, 2026 | 6.72 | 6.7 | 6.7 | 6.75 | 6.69 | 3.73M |
| February 10, 2026 | 6.73 | 6.71 | 6.71 | 6.76 | 6.7 | 6.41M |
| February 09, 2026 | 6.71 | 6.73 | 6.73 | 6.73 | 6.69 | 7.59M |
| February 06, 2026 | 6.65 | 6.68 | 6.68 | 6.72 | 6.65 | 8.59M |
| February 05, 2026 | 6.65 | 6.64 | 6.64 | 6.7 | 6.63 | 6.91M |
| February 04, 2026 | 6.56 | 6.65 | 6.65 | 6.66 | 6.54 | 7.92M |
| February 03, 2026 | 6.55 | 6.56 | 6.56 | 6.56 | 6.48 | 5.53M |
| February 02, 2026 | 6.56 | 6.45 | 6.45 | 6.63 | 6.45 | 8.41M |
| January 30, 2026 | 6.51 | 6.58 | 6.58 | 6.61 | 6.48 | 7.88M |
| January 29, 2026 | 6.53 | 6.54 | 6.54 | 6.6 | 6.48 | 7.56M |
| January 28, 2026 | 6.63 | 6.56 | 6.56 | 6.65 | 6.54 | 6.72M |
| January 27, 2026 | 6.7 | 6.65 | 6.65 | 6.71 | 6.48 | 9.79M |
| January 26, 2026 | 6.66 | 6.72 | 6.72 | 6.73 | 6.62 | 10.74M |
| January 23, 2026 | 6.61 | 6.66 | 6.66 | 6.66 | 6.6 | 7.34M |
| January 22, 2026 | 6.56 | 6.61 | 6.61 | 6.62 | 6.54 | 6.15M |
| January 21, 2026 | 6.53 | 6.55 | 6.55 | 6.56 | 6.48 | 6.33M |
| January 20, 2026 | 6.55 | 6.54 | 6.54 | 6.56 | 6.49 | 6.48M |
| January 19, 2026 | 6.4 | 6.53 | 6.53 | 6.54 | 6.4 | 8.8M |
| January 16, 2026 | 6.49 | 6.44 | 6.44 | 6.51 | 6.41 | 5.27M |
| January 15, 2026 | 6.49 | 6.47 | 6.47 | 6.5 | 6.45 | 6.11M |
| January 14, 2026 | 6.55 | 6.49 | 6.49 | 6.59 | 6.43 | 10.49M |
| January 13, 2026 | 6.52 | 6.54 | 6.54 | 6.65 | 6.5 | 12.51M |
| January 12, 2026 | 6.5 | 6.5 | 6.5 | 6.53 | 6.45 | 9.23M |
| January 09, 2026 | 6.45 | 6.49 | 6.49 | 6.5 | 6.42 | 7.25M |
| January 08, 2026 | 6.39 | 6.46 | 6.46 | 6.47 | 6.38 | 6.09M |
| January 07, 2026 | 6.44 | 6.39 | 6.39 | 6.46 | 6.38 | 5.06M |
| January 06, 2026 | 6.4 | 6.45 | 6.45 | 6.48 | 6.4 | 6.25M |
| January 05, 2026 | 6.3 | 6.39 | 6.39 | 6.41 | 6.3 | 5.99M |
| December 31, 2025 | 6.31 | 6.27 | 6.27 | 6.31 | 6.24 | 5.98M |
| December 30, 2025 | 6.32 | 6.31 | 6.31 | 6.35 | 6.26 | 4.86M |
| December 29, 2025 | 6.4 | 6.33 | 6.33 | 6.4 | 6.32 | 5.14M |
| December 26, 2025 | 6.43 | 6.41 | 6.41 | 6.49 | 6.4 | 5.74M |
| December 25, 2025 | 6.41 | 6.46 | 6.46 | 6.47 | 6.39 | 4.73M |
| December 24, 2025 | 6.41 | 6.41 | 6.41 | 6.44 | 6.37 | 5.21M |
| December 23, 2025 | 6.5 | 6.42 | 6.42 | 6.53 | 6.4 | 5.96M |
| December 22, 2025 | 6.5 | 6.5 | 6.5 | 6.55 | 6.48 | 5.66M |
| December 19, 2025 | 6.42 | 6.55 | 6.55 | 6.56 | 6.37 | 8.92M |
| December 18, 2025 | 6.26 | 6.4 | 6.4 | 6.43 | 6.24 | 8.34M |
| December 17, 2025 | 6.23 | 6.28 | 6.28 | 6.34 | 6.18 | 8.9M |
| December 16, 2025 | 6.39 | 6.23 | 6.23 | 6.39 | 6.23 | 7.38M |
| December 15, 2025 | 6.33 | 6.38 | 6.38 | 6.41 | 6.24 | 6.07M |
| December 12, 2025 | 6.41 | 6.33 | 6.33 | 6.41 | 6.32 | 6.91M |
| December 11, 2025 | 6.56 | 6.38 | 6.38 | 6.58 | 6.37 | 10.89M |
| December 10, 2025 | 6.6 | 6.56 | 6.56 | 6.64 | 6.52 | 7.34M |
| December 09, 2025 | 6.78 | 6.62 | 6.62 | 6.78 | 6.61 | 8.74M |
| December 08, 2025 | 6.8 | 6.77 | 6.77 | 6.83 | 6.73 | 8.7M |
| December 05, 2025 | 6.84 | 6.8 | 6.8 | 6.87 | 6.68 | 11.78M |
| December 04, 2025 | 6.73 | 6.88 | 6.88 | 6.94 | 6.73 | 13.39M |
| December 03, 2025 | 6.75 | 6.88 | 6.88 | 6.88 | 6.71 | 14.66M |
| December 02, 2025 | 6.69 | 6.76 | 6.76 | 6.78 | 6.59 | 6.99M |
| December 01, 2025 | 6.7 | 6.72 | 6.72 | 6.75 | 6.66 | 6.89M |
| November 28, 2025 | 6.73 | 6.68 | 6.68 | 6.76 | 6.63 | 6.65M |
| November 27, 2025 | 6.68 | 6.75 | 6.75 | 6.75 | 6.6 | 8.54M |
| November 26, 2025 | 6.71 | 6.7 | 6.7 | 6.88 | 6.69 | 10.14M |
| November 25, 2025 | 6.58 | 6.7 | 6.7 | 6.77 | 6.55 | 7.18M |
| November 24, 2025 | 6.49 | 6.56 | 6.56 | 6.61 | 6.45 | 7.11M |
| November 21, 2025 | 6.77 | 6.44 | 6.44 | 6.81 | 6.44 | 11.03M |
| November 20, 2025 | 6.89 | 6.79 | 6.79 | 6.9 | 6.73 | 9.56M |