6.51
-0.26(-3.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.74 | 6.51 | 6.51 | 6.77 | 6.51 | 36.1M |
| February 12, 2026 | 6.7 | 6.77 | 6.77 | 6.91 | 6.68 | 39.49M |
| February 11, 2026 | 6.56 | 6.63 | 6.63 | 6.67 | 6.55 | 18.15M |
| February 10, 2026 | 6.66 | 6.56 | 6.56 | 6.67 | 6.56 | 21.16M |
| February 09, 2026 | 6.72 | 6.66 | 6.66 | 6.74 | 6.63 | 20.38M |
| February 06, 2026 | 6.61 | 6.66 | 6.66 | 6.75 | 6.58 | 20.05M |
| February 05, 2026 | 6.78 | 6.64 | 6.64 | 6.8 | 6.59 | 25.14M |
| February 04, 2026 | 6.7 | 6.79 | 6.79 | 6.84 | 6.68 | 25.22M |
| February 03, 2026 | 6.81 | 6.7 | 6.7 | 6.86 | 6.64 | 31.9M |
| February 02, 2026 | 7 | 6.75 | 6.75 | 7.03 | 6.75 | 24.45M |
| January 30, 2026 | 6.85 | 6.88 | 6.88 | 6.92 | 6.75 | 19.14M |
| January 29, 2026 | 6.83 | 6.84 | 6.84 | 6.88 | 6.79 | 16.67M |
| January 28, 2026 | 6.8 | 6.86 | 6.86 | 6.88 | 6.72 | 18.77M |
| January 27, 2026 | 6.9 | 6.79 | 6.79 | 6.9 | 6.7 | 22.65M |
| January 26, 2026 | 6.93 | 6.92 | 6.92 | 6.97 | 6.87 | 23.57M |
| January 23, 2026 | 6.93 | 6.92 | 6.92 | 6.96 | 6.88 | 21.88M |
| January 22, 2026 | 6.95 | 6.92 | 6.92 | 6.97 | 6.87 | 19.19M |
| January 21, 2026 | 6.99 | 6.94 | 6.94 | 7.02 | 6.88 | 25.33M |
| January 20, 2026 | 6.9 | 7 | 7 | 7 | 6.86 | 31.56M |
| January 19, 2026 | 6.74 | 6.89 | 6.89 | 6.91 | 6.71 | 26.16M |
| January 16, 2026 | 6.8 | 6.73 | 6.73 | 6.9 | 6.71 | 30.44M |
| January 15, 2026 | 6.64 | 6.73 | 6.73 | 6.75 | 6.61 | 21.31M |
| January 14, 2026 | 6.64 | 6.64 | 6.64 | 6.74 | 6.59 | 26.13M |
| January 13, 2026 | 6.58 | 6.63 | 6.63 | 6.71 | 6.53 | 33.91M |
| January 12, 2026 | 6.54 | 6.58 | 6.58 | 6.58 | 6.49 | 22.32M |
| January 09, 2026 | 6.5 | 6.54 | 6.54 | 6.54 | 6.47 | 20.23M |
| January 08, 2026 | 6.54 | 6.5 | 6.5 | 6.6 | 6.49 | 20.05M |
| January 07, 2026 | 6.58 | 6.55 | 6.55 | 6.66 | 6.55 | 14.98M |
| January 06, 2026 | 6.5 | 6.58 | 6.58 | 6.59 | 6.5 | 14.38M |
| January 05, 2026 | 6.46 | 6.49 | 6.49 | 6.51 | 6.44 | 15.84M |
| December 31, 2025 | 6.5 | 6.45 | 6.45 | 6.51 | 6.44 | 14.17M |
| December 30, 2025 | 6.52 | 6.5 | 6.5 | 6.54 | 6.45 | 14.59M |
| December 29, 2025 | 6.72 | 6.54 | 6.54 | 6.72 | 6.53 | 17.72M |
| December 26, 2025 | 6.69 | 6.68 | 6.68 | 6.73 | 6.66 | 11M |
| December 25, 2025 | 6.67 | 6.7 | 6.7 | 6.73 | 6.64 | 10.89M |
| December 24, 2025 | 6.64 | 6.66 | 6.66 | 6.7 | 6.61 | 10.35M |
| December 23, 2025 | 6.63 | 6.66 | 6.66 | 6.74 | 6.63 | 16.73M |
| December 22, 2025 | 6.59 | 6.62 | 6.62 | 6.67 | 6.58 | 9.46M |
| December 19, 2025 | 6.55 | 6.6 | 6.6 | 6.63 | 6.52 | 9.47M |
| December 18, 2025 | 6.54 | 6.56 | 6.56 | 6.57 | 6.48 | 8.8M |
| December 17, 2025 | 6.54 | 6.55 | 6.55 | 6.57 | 6.47 | 13.84M |
| December 16, 2025 | 6.7 | 6.52 | 6.52 | 6.7 | 6.51 | 14.74M |
| December 15, 2025 | 6.67 | 6.68 | 6.68 | 6.74 | 6.64 | 13.66M |
| December 12, 2025 | 6.56 | 6.67 | 6.67 | 6.68 | 6.55 | 22.23M |
| December 11, 2025 | 6.58 | 6.55 | 6.55 | 6.65 | 6.54 | 11.82M |
| December 10, 2025 | 6.56 | 6.57 | 6.57 | 6.6 | 6.53 | 11.22M |
| December 09, 2025 | 6.58 | 6.57 | 6.57 | 6.66 | 6.57 | 10.39M |
| December 08, 2025 | 6.68 | 6.59 | 6.59 | 6.7 | 6.56 | 19.16M |
| December 05, 2025 | 6.72 | 6.67 | 6.67 | 6.72 | 6.64 | 10.83M |
| December 04, 2025 | 6.72 | 6.69 | 6.69 | 6.74 | 6.66 | 9.77M |
| December 03, 2025 | 6.65 | 6.7 | 6.7 | 6.74 | 6.6 | 14.58M |
| December 02, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.59 | 13.35M |
| December 01, 2025 | 6.6 | 6.67 | 6.67 | 6.73 | 6.57 | 26.34M |
| November 28, 2025 | 6.54 | 6.54 | 6.54 | 6.57 | 6.47 | 13.73M |
| November 27, 2025 | 6.5 | 6.54 | 6.54 | 6.58 | 6.49 | 12.11M |
| November 26, 2025 | 6.53 | 6.52 | 6.52 | 6.54 | 6.49 | 11.25M |
| November 25, 2025 | 6.52 | 6.51 | 6.51 | 6.56 | 6.51 | 17.22M |
| November 24, 2025 | 6.56 | 6.52 | 6.52 | 6.6 | 6.49 | 16.61M |
| November 21, 2025 | 6.66 | 6.5 | 6.5 | 6.69 | 6.5 | 18.98M |
| November 20, 2025 | 6.75 | 6.68 | 6.68 | 6.78 | 6.68 | 12.88M |