6.89
-0.06(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.93 | 6.89 | 6.89 | 6.97 | 6.88 | 10.29M |
| February 12, 2026 | 7 | 6.95 | 6.95 | 7.01 | 6.94 | 8.57M |
| February 11, 2026 | 6.97 | 6.99 | 6.99 | 7 | 6.96 | 8.9M |
| February 10, 2026 | 7.01 | 6.97 | 6.97 | 7.01 | 6.96 | 9.09M |
| February 09, 2026 | 6.99 | 7 | 7 | 7.04 | 6.96 | 12.82M |
| February 06, 2026 | 6.94 | 6.96 | 6.96 | 7 | 6.9 | 13.81M |
| February 05, 2026 | 6.97 | 6.98 | 6.98 | 7.02 | 6.94 | 15.22M |
| February 04, 2026 | 6.83 | 6.98 | 6.98 | 7.01 | 6.81 | 25.65M |
| February 03, 2026 | 6.78 | 6.81 | 6.81 | 6.83 | 6.76 | 12.16M |
| February 02, 2026 | 6.91 | 6.76 | 6.76 | 6.93 | 6.75 | 16.49M |
| January 30, 2026 | 6.97 | 6.92 | 6.92 | 6.99 | 6.86 | 16.09M |
| January 29, 2026 | 6.97 | 7 | 7 | 7 | 6.93 | 14.25M |
| January 28, 2026 | 6.98 | 6.98 | 6.98 | 7.02 | 6.96 | 13.38M |
| January 27, 2026 | 7 | 6.99 | 6.99 | 7.02 | 6.91 | 16.14M |
| January 26, 2026 | 7 | 7 | 7 | 7.02 | 6.95 | 15.75M |
| January 23, 2026 | 6.98 | 7 | 7 | 7.02 | 6.95 | 15.25M |
| January 22, 2026 | 6.92 | 6.98 | 6.98 | 6.99 | 6.9 | 14.74M |
| January 21, 2026 | 6.87 | 6.9 | 6.9 | 6.97 | 6.85 | 13.92M |
| January 20, 2026 | 6.85 | 6.88 | 6.88 | 6.9 | 6.84 | 15.58M |
| January 19, 2026 | 6.81 | 6.86 | 6.86 | 6.86 | 6.78 | 16.03M |
| January 16, 2026 | 6.84 | 6.79 | 6.79 | 6.85 | 6.78 | 14.34M |
| January 15, 2026 | 6.78 | 6.83 | 6.83 | 6.85 | 6.77 | 13.59M |
| January 14, 2026 | 6.84 | 6.8 | 6.8 | 6.89 | 6.78 | 22.84M |
| January 13, 2026 | 6.87 | 6.87 | 6.87 | 6.9 | 6.84 | 20.66M |
| January 12, 2026 | 6.83 | 6.91 | 6.91 | 6.95 | 6.82 | 23.74M |
| January 09, 2026 | 6.81 | 6.83 | 6.83 | 6.88 | 6.8 | 18.24M |
| January 08, 2026 | 6.81 | 6.81 | 6.81 | 6.82 | 6.78 | 13.06M |
| January 07, 2026 | 6.86 | 6.81 | 6.81 | 6.87 | 6.79 | 13.83M |
| January 06, 2026 | 6.79 | 6.86 | 6.86 | 6.87 | 6.78 | 16.35M |
| January 05, 2026 | 6.78 | 6.8 | 6.8 | 6.81 | 6.77 | 15.95M |
| December 31, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.73 | 9.17M |
| December 30, 2025 | 6.78 | 6.78 | 6.78 | 6.81 | 6.74 | 10.39M |
| December 29, 2025 | 6.8 | 6.81 | 6.81 | 6.84 | 6.78 | 10.41M |
| December 26, 2025 | 6.78 | 6.78 | 6.78 | 6.82 | 6.76 | 10.82M |
| December 25, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.77 | 9.4M |
| December 24, 2025 | 6.8 | 6.8 | 6.8 | 6.82 | 6.77 | 9.69M |
| December 23, 2025 | 6.87 | 6.8 | 6.8 | 6.88 | 6.78 | 12.42M |
| December 22, 2025 | 6.75 | 6.88 | 6.88 | 6.89 | 6.75 | 20.51M |
| December 19, 2025 | 6.72 | 6.74 | 6.74 | 6.75 | 6.68 | 12.71M |
| December 18, 2025 | 6.64 | 6.7 | 6.7 | 6.72 | 6.61 | 16.26M |
| December 17, 2025 | 6.63 | 6.67 | 6.67 | 6.68 | 6.56 | 19.62M |
| December 16, 2025 | 6.74 | 6.63 | 6.63 | 6.76 | 6.61 | 28.27M |
| December 15, 2025 | 6.8 | 6.73 | 6.73 | 6.8 | 6.71 | 25.47M |
| December 12, 2025 | 6.93 | 6.83 | 6.83 | 6.93 | 6.77 | 54.97M |
| December 11, 2025 | 7.02 | 6.93 | 6.93 | 7.03 | 6.9 | 17.52M |
| December 10, 2025 | 6.98 | 7.02 | 7.02 | 7.03 | 6.95 | 12.1M |
| December 09, 2025 | 7.07 | 6.99 | 6.99 | 7.09 | 6.96 | 20.79M |
| December 08, 2025 | 7.18 | 7.09 | 7.09 | 7.24 | 7.08 | 20.93M |
| December 05, 2025 | 7.1 | 7.18 | 7.18 | 7.19 | 7.06 | 16.17M |
| December 04, 2025 | 7.1 | 7.07 | 7.07 | 7.16 | 7.06 | 13.16M |
| December 03, 2025 | 7.1 | 7.14 | 7.14 | 7.28 | 7.08 | 24.77M |
| December 02, 2025 | 7.12 | 7.09 | 7.09 | 7.12 | 7.06 | 12.45M |
| December 01, 2025 | 7.17 | 7.14 | 7.14 | 7.17 | 7.06 | 25.94M |
| November 28, 2025 | 7.1 | 7.17 | 7.17 | 7.19 | 7.07 | 16.57M |
| November 27, 2025 | 7.06 | 7.05 | 7.05 | 7.09 | 7.04 | 13.9M |
| November 26, 2025 | 7.13 | 7.06 | 7.06 | 7.17 | 7.05 | 19.72M |
| November 25, 2025 | 7.19 | 7.14 | 7.14 | 7.2 | 7.11 | 19.98M |
| November 24, 2025 | 7.15 | 7.15 | 7.15 | 7.21 | 7.1 | 15.57M |
| November 21, 2025 | 7.17 | 7.15 | 7.15 | 7.23 | 7.09 | 22.62M |
| November 20, 2025 | 7.28 | 7.23 | 7.23 | 7.31 | 7.21 | 20.81M |