6.63
+0.09(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.56 | 6.63 | 6.63 | 6.72 | 6.56 | 23.29M |
| February 12, 2026 | 6.66 | 6.54 | 6.54 | 6.7 | 6.54 | 21.08M |
| February 11, 2026 | 6.73 | 6.69 | 6.69 | 6.76 | 6.66 | 19.65M |
| February 10, 2026 | 6.71 | 6.75 | 6.75 | 6.86 | 6.62 | 34.64M |
| February 09, 2026 | 6.6 | 6.64 | 6.64 | 6.7 | 6.6 | 21.07M |
| February 06, 2026 | 6.61 | 6.59 | 6.59 | 6.64 | 6.47 | 30.18M |
| February 05, 2026 | 6.66 | 6.68 | 6.68 | 6.77 | 6.6 | 46.39M |
| February 04, 2026 | 6.5 | 6.6 | 6.6 | 6.63 | 6.47 | 26.97M |
| February 03, 2026 | 6.59 | 6.56 | 6.56 | 6.64 | 6.43 | 32.31M |
| February 02, 2026 | 6.52 | 6.6 | 6.6 | 6.7 | 6.52 | 64.05M |
| January 30, 2026 | 6.44 | 6.36 | 6.36 | 6.52 | 6.34 | 26.4M |
| January 29, 2026 | 6.37 | 6.39 | 6.39 | 6.44 | 6.28 | 20.92M |
| January 28, 2026 | 6.38 | 6.38 | 6.38 | 6.45 | 6.36 | 17.8M |
| January 27, 2026 | 6.41 | 6.39 | 6.39 | 6.44 | 6.27 | 19.1M |
| January 26, 2026 | 6.57 | 6.44 | 6.44 | 6.58 | 6.42 | 27.49M |
| January 23, 2026 | 6.52 | 6.58 | 6.58 | 6.6 | 6.51 | 24.1M |
| January 22, 2026 | 6.46 | 6.53 | 6.53 | 6.53 | 6.46 | 18.52M |
| January 21, 2026 | 6.45 | 6.48 | 6.48 | 6.49 | 6.39 | 14.88M |
| January 20, 2026 | 6.57 | 6.49 | 6.49 | 6.57 | 6.46 | 22.28M |
| January 19, 2026 | 6.47 | 6.59 | 6.59 | 6.64 | 6.42 | 31.43M |
| January 16, 2026 | 6.48 | 6.46 | 6.46 | 6.52 | 6.41 | 21.76M |
| January 15, 2026 | 6.5 | 6.45 | 6.45 | 6.54 | 6.42 | 29.52M |
| January 14, 2026 | 6.67 | 6.56 | 6.56 | 6.71 | 6.48 | 51.89M |
| January 13, 2026 | 6.95 | 6.66 | 6.66 | 6.97 | 6.64 | 56.1M |
| January 12, 2026 | 6.68 | 6.97 | 6.97 | 7.1 | 6.68 | 90.77M |
| January 09, 2026 | 6.49 | 6.58 | 6.58 | 6.58 | 6.47 | 38.66M |
| January 08, 2026 | 6.47 | 6.49 | 6.49 | 6.58 | 6.45 | 33.05M |
| January 07, 2026 | 6.53 | 6.47 | 6.47 | 6.62 | 6.47 | 40.94M |
| January 06, 2026 | 6.53 | 6.57 | 6.57 | 6.64 | 6.53 | 35.52M |
| January 05, 2026 | 6.75 | 6.55 | 6.55 | 6.76 | 6.53 | 53.32M |
| December 31, 2025 | 6.79 | 6.86 | 6.86 | 6.97 | 6.65 | 52.43M |
| December 30, 2025 | 7.06 | 6.75 | 6.75 | 7.08 | 6.72 | 64.08M |
| December 29, 2025 | 7.27 | 7.11 | 7.11 | 7.45 | 7.08 | 68.49M |
| December 26, 2025 | 7.05 | 7.32 | 7.32 | 7.49 | 7.02 | 92.19M |
| December 25, 2025 | 7.31 | 7.06 | 7.06 | 7.35 | 7.05 | 66.75M |
| December 24, 2025 | 7.31 | 7.34 | 7.34 | 7.47 | 7.2 | 98.62M |
| December 23, 2025 | 7.67 | 7.42 | 7.42 | 7.94 | 7.38 | 172.73M |
| December 22, 2025 | 6.78 | 7.35 | 7.35 | 7.35 | 6.78 | 93.44M |
| December 19, 2025 | 6.3 | 6.68 | 6.68 | 6.85 | 6.25 | 84.29M |
| December 18, 2025 | 6.52 | 6.28 | 6.28 | 6.53 | 6.26 | 58.97M |
| December 17, 2025 | 6.8 | 6.58 | 6.58 | 6.83 | 6.36 | 62.96M |
| December 16, 2025 | 7.33 | 6.91 | 6.91 | 7.52 | 6.73 | 85.87M |
| December 15, 2025 | 7.45 | 7.36 | 7.36 | 7.59 | 7.23 | 70.37M |
| December 12, 2025 | 7.76 | 7.48 | 7.48 | 7.85 | 7.42 | 93.67M |
| December 11, 2025 | 8.1 | 7.81 | 7.81 | 8.28 | 7.8 | 154.16M |
| December 10, 2025 | 7.43 | 8.16 | 8.16 | 8.16 | 7.22 | 173.91M |
| December 09, 2025 | 7.69 | 7.42 | 7.42 | 7.73 | 7.24 | 76.52M |
| December 08, 2025 | 7.34 | 7.77 | 7.77 | 8.08 | 7.32 | 82.7M |
| December 05, 2025 | 7.34 | 7.39 | 7.39 | 7.49 | 7.16 | 46.58M |
| December 04, 2025 | 7.23 | 7.33 | 7.33 | 7.71 | 7.23 | 51.96M |
| December 03, 2025 | 7.73 | 7.76 | 7.76 | 7.89 | 7.7 | 55.17M |
| December 02, 2025 | 7.67 | 7.78 | 7.78 | 7.81 | 7.52 | 44.36M |
| December 01, 2025 | 7.74 | 7.72 | 7.72 | 7.82 | 7.61 | 48.42M |
| November 28, 2025 | 7.23 | 7.74 | 7.74 | 7.86 | 7.14 | 96.84M |
| November 27, 2025 | 7.3 | 7.19 | 7.19 | 7.51 | 7.13 | 43.69M |
| November 26, 2025 | 7.43 | 7.42 | 7.42 | 7.74 | 7.39 | 56.28M |
| November 25, 2025 | 7.42 | 7.46 | 7.46 | 7.57 | 7.28 | 51.47M |
| November 24, 2025 | 7.47 | 7.42 | 7.42 | 7.94 | 7.14 | 62.72M |
| November 21, 2025 | 7.47 | 7.38 | 7.38 | 7.8 | 7.38 | 51.69M |
| November 20, 2025 | 7.61 | 7.62 | 7.62 | 7.79 | 7.48 | 44.83M |