6.84
-0.14(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.92 | 6.84 | 6.84 | 6.98 | 6.78 | 71.71M |
| February 12, 2026 | 6.63 | 6.98 | 6.98 | 7.04 | 6.57 | 111.69M |
| February 11, 2026 | 6.7 | 6.57 | 6.57 | 6.79 | 6.56 | 68.38M |
| February 10, 2026 | 6.92 | 6.7 | 6.7 | 6.93 | 6.55 | 99.54M |
| February 09, 2026 | 6.88 | 6.92 | 6.92 | 7.03 | 6.83 | 80.12M |
| February 06, 2026 | 6.79 | 6.81 | 6.81 | 6.95 | 6.7 | 81.61M |
| February 05, 2026 | 7.36 | 6.88 | 6.88 | 7.38 | 6.85 | 146.48M |
| February 04, 2026 | 7.11 | 7.36 | 7.36 | 7.44 | 6.95 | 200.81M |
| February 03, 2026 | 6.94 | 7.08 | 7.08 | 7.1 | 6.87 | 104.87M |
| February 02, 2026 | 6.76 | 6.84 | 6.84 | 7.06 | 6.7 | 132.95M |
| January 30, 2026 | 6.76 | 6.78 | 6.78 | 6.85 | 6.45 | 115.64M |
| January 29, 2026 | 6.83 | 6.79 | 6.79 | 6.95 | 6.73 | 79.21M |
| January 28, 2026 | 7 | 6.84 | 6.84 | 7.07 | 6.76 | 82.21M |
| January 27, 2026 | 6.9 | 6.93 | 6.93 | 7.11 | 6.74 | 115.8M |
| January 26, 2026 | 6.89 | 6.92 | 6.92 | 7.05 | 6.83 | 127.68M |
| January 23, 2026 | 6.6 | 6.93 | 6.93 | 7.06 | 6.58 | 172.6M |
| January 22, 2026 | 6.44 | 6.56 | 6.56 | 6.59 | 6.41 | 77.93M |
| January 21, 2026 | 6.56 | 6.44 | 6.44 | 6.7 | 6.42 | 101.12M |
| January 20, 2026 | 6.59 | 6.61 | 6.61 | 6.75 | 6.48 | 112.75M |
| January 19, 2026 | 6.41 | 6.53 | 6.53 | 6.72 | 6.35 | 125.78M |
| January 16, 2026 | 6.8 | 6.47 | 6.47 | 6.93 | 6.46 | 163.92M |
| January 15, 2026 | 6.52 | 6.8 | 6.8 | 6.83 | 6.51 | 228.41M |
| January 14, 2026 | 6.21 | 6.77 | 6.77 | 6.77 | 6.21 | 293.66M |
| January 13, 2026 | 5.93 | 6.15 | 6.15 | 6.3 | 5.91 | 160.69M |
| January 12, 2026 | 5.84 | 5.91 | 5.91 | 5.94 | 5.79 | 74.86M |
| January 09, 2026 | 5.66 | 5.82 | 5.82 | 5.85 | 5.65 | 74.75M |
| January 08, 2026 | 5.64 | 5.66 | 5.66 | 5.71 | 5.6 | 45.81M |
| January 07, 2026 | 5.65 | 5.64 | 5.64 | 5.7 | 5.62 | 44.38M |
| January 06, 2026 | 5.65 | 5.66 | 5.66 | 5.68 | 5.63 | 38.52M |
| January 05, 2026 | 5.68 | 5.64 | 5.64 | 5.7 | 5.61 | 34.48M |
| December 31, 2025 | 5.62 | 5.64 | 5.64 | 5.67 | 5.61 | 34.21M |
| December 30, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.55 | 32.36M |
| December 29, 2025 | 5.64 | 5.59 | 5.59 | 5.64 | 5.56 | 39.47M |
| December 26, 2025 | 5.58 | 5.64 | 5.64 | 5.68 | 5.56 | 47.31M |
| December 25, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.54 | 24.86M |
| December 24, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.55 | 25.1M |
| December 23, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.57 | 25.11M |
| December 22, 2025 | 5.61 | 5.62 | 5.62 | 5.64 | 5.6 | 23.49M |
| December 19, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.57 | 23.91M |
| December 18, 2025 | 5.57 | 5.59 | 5.59 | 5.63 | 5.56 | 20.79M |
| December 17, 2025 | 5.54 | 5.61 | 5.61 | 5.62 | 5.5 | 31.53M |
| December 16, 2025 | 5.64 | 5.53 | 5.53 | 5.66 | 5.51 | 32.72M |
| December 15, 2025 | 5.69 | 5.65 | 5.65 | 5.73 | 5.63 | 34.53M |
| December 12, 2025 | 5.51 | 5.67 | 5.67 | 5.68 | 5.5 | 72.8M |
| December 11, 2025 | 5.49 | 5.5 | 5.5 | 5.56 | 5.48 | 26.7M |
| December 10, 2025 | 5.54 | 5.49 | 5.49 | 5.56 | 5.43 | 32.78M |
| December 09, 2025 | 5.63 | 5.54 | 5.54 | 5.66 | 5.54 | 29.11M |
| December 08, 2025 | 5.58 | 5.65 | 5.65 | 5.83 | 5.58 | 59.03M |
| December 05, 2025 | 5.48 | 5.55 | 5.55 | 5.58 | 5.45 | 27.52M |
| December 04, 2025 | 5.54 | 5.49 | 5.49 | 5.56 | 5.46 | 21.85M |
| December 03, 2025 | 5.54 | 5.55 | 5.55 | 5.6 | 5.51 | 29.78M |
| December 02, 2025 | 5.6 | 5.54 | 5.54 | 5.6 | 5.51 | 25.88M |
| December 01, 2025 | 5.58 | 5.6 | 5.6 | 5.63 | 5.57 | 24.59M |
| November 28, 2025 | 5.52 | 5.6 | 5.6 | 5.61 | 5.5 | 33.26M |
| November 27, 2025 | 5.56 | 5.5 | 5.5 | 5.61 | 5.5 | 27.12M |
| November 26, 2025 | 5.51 | 5.58 | 5.58 | 5.65 | 5.49 | 40.42M |
| November 25, 2025 | 5.48 | 5.51 | 5.51 | 5.54 | 5.47 | 29.39M |
| November 24, 2025 | 5.51 | 5.48 | 5.46 | 5.56 | 5.4 | 42.82M |
| November 21, 2025 | 5.66 | 5.5 | 5.5 | 5.7 | 5.5 | 62.72M |
| November 20, 2025 | 5.8 | 5.74 | 5.74 | 5.87 | 5.73 | 38.04M |