6.49
-0.12(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.59 | 6.49 | 6.49 | 6.62 | 6.48 | 8.37M |
| February 12, 2026 | 6.68 | 6.61 | 6.61 | 6.74 | 6.59 | 9.72M |
| February 11, 2026 | 6.64 | 6.72 | 6.72 | 6.78 | 6.64 | 9.14M |
| February 10, 2026 | 6.7 | 6.65 | 6.65 | 6.74 | 6.62 | 8.21M |
| February 09, 2026 | 6.66 | 6.68 | 6.68 | 6.77 | 6.62 | 17.48M |
| February 06, 2026 | 6.42 | 6.53 | 6.53 | 6.61 | 6.41 | 10.64M |
| February 05, 2026 | 6.51 | 6.49 | 6.49 | 6.7 | 6.47 | 10.39M |
| February 04, 2026 | 6.43 | 6.51 | 6.51 | 6.52 | 6.39 | 9.89M |
| February 03, 2026 | 6.34 | 6.46 | 6.46 | 6.47 | 6.3 | 13.43M |
| February 02, 2026 | 6.65 | 6.28 | 6.28 | 6.67 | 6.27 | 18.46M |
| January 30, 2026 | 6.51 | 6.65 | 6.65 | 6.68 | 6.43 | 17.51M |
| January 29, 2026 | 6.54 | 6.53 | 6.53 | 6.62 | 6.48 | 16.95M |
| January 28, 2026 | 6.51 | 6.57 | 6.57 | 6.66 | 6.5 | 13.8M |
| January 27, 2026 | 6.61 | 6.53 | 6.53 | 6.61 | 6.44 | 10M |
| January 26, 2026 | 6.53 | 6.59 | 6.59 | 6.62 | 6.47 | 16.72M |
| January 23, 2026 | 6.42 | 6.5 | 6.5 | 6.6 | 6.41 | 14.2M |
| January 22, 2026 | 6.37 | 6.42 | 6.42 | 6.44 | 6.34 | 8.29M |
| January 21, 2026 | 6.34 | 6.37 | 6.37 | 6.37 | 6.28 | 7.49M |
| January 20, 2026 | 6.29 | 6.33 | 6.33 | 6.34 | 6.26 | 9.12M |
| January 19, 2026 | 6.13 | 6.29 | 6.29 | 6.29 | 6.13 | 8.88M |
| January 16, 2026 | 6.23 | 6.14 | 6.14 | 6.23 | 6.13 | 5.72M |
| January 15, 2026 | 6.19 | 6.18 | 6.18 | 6.26 | 6.16 | 6.5M |
| January 14, 2026 | 6.24 | 6.19 | 6.19 | 6.26 | 6.13 | 9.58M |
| January 13, 2026 | 6.28 | 6.22 | 6.22 | 6.32 | 6.21 | 9.1M |
| January 12, 2026 | 6.24 | 6.28 | 6.28 | 6.29 | 6.22 | 8.36M |
| January 09, 2026 | 6.26 | 6.24 | 6.24 | 6.29 | 6.22 | 8.24M |
| January 08, 2026 | 6.3 | 6.26 | 6.26 | 6.32 | 6.22 | 11.84M |
| January 07, 2026 | 6.26 | 6.3 | 6.3 | 6.35 | 6.17 | 15.47M |
| January 06, 2026 | 6.11 | 6.23 | 6.23 | 6.28 | 6.1 | 10.49M |
| January 05, 2026 | 6.11 | 6.1 | 6.1 | 6.13 | 6.05 | 5.79M |
| December 31, 2025 | 6.14 | 6.05 | 6.05 | 6.14 | 6.02 | 7M |
| December 30, 2025 | 6.14 | 6.12 | 6.12 | 6.17 | 6.06 | 5.46M |
| December 29, 2025 | 6.19 | 6.15 | 6.15 | 6.2 | 6.14 | 4.84M |
| December 26, 2025 | 6.19 | 6.18 | 6.18 | 6.23 | 6.13 | 5.32M |
| December 25, 2025 | 6.19 | 6.18 | 6.18 | 6.21 | 6.15 | 4.17M |
| December 24, 2025 | 6.15 | 6.19 | 6.19 | 6.21 | 6.13 | 3.81M |
| December 23, 2025 | 6.19 | 6.18 | 6.18 | 6.21 | 6.14 | 4.73M |
| December 22, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.19 | 4M |
| December 19, 2025 | 6.14 | 6.23 | 6.23 | 6.25 | 6.14 | 5.77M |
| December 18, 2025 | 6.08 | 6.14 | 6.14 | 6.17 | 6.05 | 4.9M |
| December 17, 2025 | 6.06 | 6.1 | 6.1 | 6.1 | 5.98 | 5.15M |
| December 16, 2025 | 6.11 | 6.03 | 6.03 | 6.11 | 5.99 | 5.85M |
| December 15, 2025 | 6.04 | 6.11 | 6.11 | 6.14 | 6.01 | 5.96M |
| December 12, 2025 | 6.09 | 6.04 | 6.04 | 6.12 | 6.02 | 7.39M |
| December 11, 2025 | 6.2 | 6.09 | 6.09 | 6.2 | 6.09 | 7.39M |
| December 10, 2025 | 6.18 | 6.18 | 6.18 | 6.19 | 6.12 | 7.11M |
| December 09, 2025 | 6.31 | 6.19 | 6.19 | 6.35 | 6.17 | 11.88M |
| December 08, 2025 | 6.4 | 6.32 | 6.32 | 6.4 | 6.32 | 6.54M |
| December 05, 2025 | 6.41 | 6.36 | 6.36 | 6.41 | 6.26 | 5.11M |
| December 04, 2025 | 6.44 | 6.28 | 6.28 | 6.44 | 6.27 | 5.87M |
| December 03, 2025 | 6.44 | 6.4 | 6.4 | 6.46 | 6.37 | 4.56M |
| December 02, 2025 | 6.44 | 6.44 | 6.44 | 6.46 | 6.35 | 4.5M |
| December 01, 2025 | 6.52 | 6.42 | 6.42 | 6.57 | 6.41 | 5.64M |
| November 28, 2025 | 6.44 | 6.45 | 6.45 | 6.45 | 6.37 | 5.82M |
| November 27, 2025 | 6.3 | 6.39 | 6.39 | 6.43 | 6.27 | 9.57M |
| November 26, 2025 | 6.31 | 6.31 | 6.31 | 6.42 | 6.28 | 8.82M |
| November 25, 2025 | 6.33 | 6.31 | 6.31 | 6.34 | 6.26 | 6.98M |
| November 24, 2025 | 6.32 | 6.28 | 6.28 | 6.38 | 6.22 | 8.61M |
| November 21, 2025 | 6.66 | 6.27 | 6.27 | 6.72 | 6.27 | 13.76M |
| November 20, 2025 | 6.79 | 6.7 | 6.7 | 6.85 | 6.67 | 7.63M |