6.53
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.52 | 6.53 | 6.53 | 6.61 | 6.5 | 9.15M |
| February 12, 2026 | 6.66 | 6.52 | 6.52 | 6.66 | 6.5 | 11.32M |
| February 11, 2026 | 6.67 | 6.67 | 6.67 | 6.72 | 6.62 | 11.21M |
| February 10, 2026 | 6.67 | 6.67 | 6.67 | 6.71 | 6.59 | 8.57M |
| February 09, 2026 | 6.68 | 6.68 | 6.68 | 6.78 | 6.64 | 10.75M |
| February 06, 2026 | 6.68 | 6.66 | 6.66 | 6.72 | 6.6 | 12.54M |
| February 05, 2026 | 6.65 | 6.72 | 6.72 | 6.73 | 6.6 | 12.99M |
| February 04, 2026 | 6.47 | 6.66 | 6.66 | 6.69 | 6.47 | 15.58M |
| February 03, 2026 | 6.53 | 6.5 | 6.5 | 6.56 | 6.46 | 9.73M |
| February 02, 2026 | 6.51 | 6.49 | 6.49 | 6.64 | 6.46 | 12.87M |
| January 30, 2026 | 6.4 | 6.53 | 6.53 | 6.53 | 6.38 | 12.62M |
| January 29, 2026 | 6.41 | 6.42 | 6.42 | 6.48 | 6.32 | 8.36M |
| January 28, 2026 | 6.43 | 6.42 | 6.42 | 6.48 | 6.4 | 8.42M |
| January 27, 2026 | 6.53 | 6.45 | 6.45 | 6.55 | 6.34 | 10.08M |
| January 26, 2026 | 6.61 | 6.55 | 6.55 | 6.61 | 6.45 | 13.55M |
| January 23, 2026 | 6.62 | 6.62 | 6.62 | 6.63 | 6.58 | 11.43M |
| January 22, 2026 | 6.58 | 6.62 | 6.62 | 6.62 | 6.55 | 10.79M |
| January 21, 2026 | 6.55 | 6.6 | 6.6 | 6.61 | 6.47 | 11.52M |
| January 20, 2026 | 6.48 | 6.59 | 6.59 | 6.63 | 6.43 | 16.88M |
| January 19, 2026 | 6.28 | 6.48 | 6.48 | 6.49 | 6.27 | 12.56M |
| January 16, 2026 | 6.37 | 6.29 | 6.29 | 6.39 | 6.26 | 11.75M |
| January 15, 2026 | 6.34 | 6.36 | 6.36 | 6.43 | 6.31 | 11.58M |
| January 14, 2026 | 6.41 | 6.37 | 6.37 | 6.51 | 6.28 | 19.2M |
| January 13, 2026 | 6.53 | 6.41 | 6.41 | 6.62 | 6.41 | 20.49M |
| January 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 20.84M |
| January 09, 2026 | 6.44 | 6.56 | 6.56 | 6.58 | 6.42 | 25.18M |
| January 08, 2026 | 6.4 | 6.43 | 6.43 | 6.48 | 6.33 | 11.85M |
| January 07, 2026 | 6.46 | 6.42 | 6.42 | 6.47 | 6.38 | 12.8M |
| January 06, 2026 | 6.43 | 6.49 | 6.49 | 6.57 | 6.41 | 17.37M |
| January 05, 2026 | 6.4 | 6.46 | 6.46 | 6.46 | 6.35 | 14.95M |
| December 31, 2025 | 6.45 | 6.39 | 6.39 | 6.48 | 6.31 | 16.18M |
| December 30, 2025 | 6.63 | 6.45 | 6.45 | 6.65 | 6.34 | 22.58M |
| December 29, 2025 | 6.8 | 6.57 | 6.57 | 6.8 | 6.47 | 26.36M |
| December 26, 2025 | 6.66 | 6.77 | 6.77 | 6.84 | 6.64 | 33.32M |
| December 25, 2025 | 6.73 | 6.69 | 6.69 | 6.75 | 6.57 | 28.13M |
| December 24, 2025 | 6.74 | 6.69 | 6.69 | 6.75 | 6.56 | 31.72M |
| December 23, 2025 | 6.75 | 6.75 | 6.75 | 6.84 | 6.66 | 44.12M |
| December 22, 2025 | 6.8 | 6.86 | 6.86 | 6.96 | 6.76 | 77.66M |
| December 19, 2025 | 6.43 | 7.05 | 7.05 | 7.05 | 6.37 | 62.49M |
| December 18, 2025 | 6.23 | 6.41 | 6.41 | 6.45 | 6.19 | 17.87M |
| December 17, 2025 | 6.28 | 6.26 | 6.26 | 6.37 | 6.15 | 15.95M |
| December 16, 2025 | 6.08 | 6.22 | 6.22 | 6.36 | 6.07 | 16.22M |
| December 15, 2025 | 5.96 | 6.06 | 6.06 | 6.14 | 5.95 | 10.18M |
| December 12, 2025 | 6.12 | 5.98 | 5.98 | 6.12 | 5.96 | 13.61M |
| December 11, 2025 | 6.38 | 6.12 | 6.12 | 6.39 | 6.08 | 15.4M |
| December 10, 2025 | 6.32 | 6.36 | 6.36 | 6.45 | 6.29 | 14.42M |
| December 09, 2025 | 6.33 | 6.3 | 6.3 | 6.41 | 6.18 | 16.12M |
| December 08, 2025 | 6.46 | 6.35 | 6.35 | 6.48 | 6.33 | 7.51M |
| December 05, 2025 | 6.33 | 6.44 | 6.44 | 6.45 | 6.25 | 7.51M |
| December 04, 2025 | 6.4 | 6.33 | 6.33 | 6.48 | 6.3 | 8.54M |
| December 03, 2025 | 6.55 | 6.47 | 6.47 | 6.56 | 6.46 | 9.42M |
| December 02, 2025 | 6.48 | 6.53 | 6.53 | 6.57 | 6.43 | 10.76M |
| December 01, 2025 | 6.5 | 6.5 | 6.5 | 6.57 | 6.44 | 11.38M |
| November 28, 2025 | 6.4 | 6.54 | 6.54 | 6.54 | 6.32 | 11.66M |
| November 27, 2025 | 6.33 | 6.42 | 6.42 | 6.45 | 6.3 | 9.8M |
| November 26, 2025 | 6.28 | 6.33 | 6.33 | 6.39 | 6.25 | 7.32M |
| November 25, 2025 | 6.2 | 6.27 | 6.27 | 6.31 | 6.12 | 8.03M |
| November 24, 2025 | 6.11 | 6.18 | 6.18 | 6.21 | 6.08 | 11M |
| November 21, 2025 | 6.27 | 6.01 | 6.01 | 6.32 | 6 | 11.08M |
| November 20, 2025 | 6.37 | 6.29 | 6.29 | 6.4 | 6.21 | 9.51M |