6.82
-0.08(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.87 | 6.82 | 6.82 | 6.92 | 6.8 | 6.61M |
| February 12, 2026 | 6.95 | 6.9 | 6.9 | 6.96 | 6.86 | 7.67M |
| February 11, 2026 | 6.9 | 6.95 | 6.95 | 7.02 | 6.87 | 6.9M |
| February 10, 2026 | 7 | 6.92 | 6.92 | 7 | 6.9 | 6.16M |
| February 09, 2026 | 6.9 | 6.98 | 6.98 | 6.99 | 6.88 | 11.3M |
| February 06, 2026 | 6.85 | 6.86 | 6.86 | 6.94 | 6.8 | 6.83M |
| February 05, 2026 | 6.88 | 6.85 | 6.85 | 6.96 | 6.83 | 9.35M |
| February 04, 2026 | 6.73 | 6.89 | 6.89 | 6.9 | 6.71 | 8.84M |
| February 03, 2026 | 6.73 | 6.74 | 6.74 | 6.76 | 6.66 | 7.32M |
| February 02, 2026 | 6.88 | 6.69 | 6.69 | 6.94 | 6.69 | 17.6M |
| January 30, 2026 | 6.95 | 7.1 | 7.1 | 7.12 | 6.94 | 19.48M |
| January 29, 2026 | 6.96 | 6.97 | 6.97 | 7.02 | 6.93 | 10.33M |
| January 28, 2026 | 6.93 | 6.96 | 6.96 | 7.04 | 6.9 | 10.83M |
| January 27, 2026 | 6.94 | 6.93 | 6.93 | 7 | 6.8 | 8.66M |
| January 26, 2026 | 6.94 | 6.99 | 6.99 | 7.02 | 6.9 | 10.06M |
| January 23, 2026 | 6.91 | 6.94 | 6.94 | 6.97 | 6.86 | 8.75M |
| January 22, 2026 | 6.77 | 6.91 | 6.91 | 6.92 | 6.75 | 10.14M |
| January 21, 2026 | 6.8 | 6.77 | 6.77 | 6.81 | 6.72 | 5.53M |
| January 20, 2026 | 6.7 | 6.8 | 6.8 | 6.83 | 6.69 | 13.72M |
| January 19, 2026 | 6.58 | 6.69 | 6.69 | 6.7 | 6.58 | 7.07M |
| January 16, 2026 | 6.66 | 6.62 | 6.62 | 6.67 | 6.58 | 7.5M |
| January 15, 2026 | 6.62 | 6.64 | 6.64 | 6.68 | 6.61 | 5.56M |
| January 14, 2026 | 6.68 | 6.64 | 6.64 | 6.68 | 6.6 | 11M |
| January 13, 2026 | 6.69 | 6.66 | 6.66 | 6.72 | 6.65 | 9.73M |
| January 12, 2026 | 6.69 | 6.7 | 6.7 | 6.71 | 6.64 | 7.45M |
| January 09, 2026 | 6.75 | 6.71 | 6.71 | 6.8 | 6.67 | 6.65M |
| January 08, 2026 | 6.68 | 6.68 | 6.68 | 6.69 | 6.64 | 4.59M |
| January 07, 2026 | 6.72 | 6.67 | 6.67 | 6.72 | 6.64 | 4.86M |
| January 06, 2026 | 6.6 | 6.71 | 6.71 | 6.72 | 6.56 | 8.16M |
| January 05, 2026 | 6.56 | 6.59 | 6.59 | 6.62 | 6.55 | 4.44M |
| December 31, 2025 | 6.58 | 6.54 | 6.54 | 6.58 | 6.5 | 3.62M |
| December 30, 2025 | 6.57 | 6.57 | 6.57 | 6.62 | 6.5 | 4.53M |
| December 29, 2025 | 6.58 | 6.61 | 6.61 | 6.63 | 6.55 | 4.25M |
| December 26, 2025 | 6.64 | 6.6 | 6.6 | 6.65 | 6.6 | 3.25M |
| December 25, 2025 | 6.59 | 6.61 | 6.61 | 6.65 | 6.58 | 3.51M |
| December 24, 2025 | 6.58 | 6.59 | 6.59 | 6.61 | 6.53 | 3.04M |
| December 23, 2025 | 6.61 | 6.58 | 6.58 | 6.65 | 6.56 | 3.68M |
| December 22, 2025 | 6.64 | 6.62 | 6.62 | 6.66 | 6.61 | 3.24M |
| December 19, 2025 | 6.59 | 6.64 | 6.64 | 6.65 | 6.58 | 4.29M |
| December 18, 2025 | 6.51 | 6.6 | 6.6 | 6.64 | 6.49 | 6.9M |
| December 17, 2025 | 6.41 | 6.54 | 6.54 | 6.55 | 6.4 | 6.84M |
| December 16, 2025 | 6.48 | 6.43 | 6.43 | 6.48 | 6.4 | 5.05M |
| December 15, 2025 | 6.47 | 6.48 | 6.48 | 6.49 | 6.43 | 4.36M |
| December 12, 2025 | 6.52 | 6.47 | 6.47 | 6.53 | 6.47 | 6.42M |
| December 11, 2025 | 6.57 | 6.51 | 6.51 | 6.57 | 6.5 | 6.04M |
| December 10, 2025 | 6.56 | 6.56 | 6.56 | 6.58 | 6.52 | 5.06M |
| December 09, 2025 | 6.61 | 6.55 | 6.55 | 6.61 | 6.54 | 5.15M |
| December 08, 2025 | 6.67 | 6.61 | 6.61 | 6.67 | 6.58 | 6.87M |
| December 05, 2025 | 6.59 | 6.65 | 6.65 | 6.66 | 6.52 | 7.09M |
| December 04, 2025 | 6.69 | 6.6 | 6.6 | 6.72 | 6.59 | 8.25M |
| December 03, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.69 | 7.07M |
| December 02, 2025 | 6.74 | 6.75 | 6.75 | 6.79 | 6.7 | 5.18M |
| December 01, 2025 | 6.73 | 6.76 | 6.76 | 6.79 | 6.72 | 5.7M |
| November 28, 2025 | 6.69 | 6.73 | 6.73 | 6.75 | 6.67 | 4.49M |
| November 27, 2025 | 6.7 | 6.69 | 6.69 | 6.74 | 6.66 | 6.5M |
| November 26, 2025 | 6.7 | 6.68 | 6.68 | 6.77 | 6.65 | 6.85M |
| November 25, 2025 | 6.69 | 6.69 | 6.69 | 6.72 | 6.65 | 8.69M |
| November 24, 2025 | 6.78 | 6.66 | 6.66 | 6.79 | 6.65 | 13.76M |
| November 21, 2025 | 6.95 | 6.73 | 6.73 | 6.99 | 6.71 | 16.36M |
| November 20, 2025 | 7.04 | 7 | 7 | 7.05 | 6.96 | 6.21M |