6.47
+0.03(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.43 | 6.47 | 6.47 | 6.52 | 6.43 | 6.73M |
| February 12, 2026 | 6.7 | 6.44 | 6.44 | 6.71 | 6.43 | 17.32M |
| February 11, 2026 | 6.81 | 6.69 | 6.69 | 6.83 | 6.68 | 8.39M |
| February 10, 2026 | 6.8 | 6.83 | 6.83 | 6.87 | 6.73 | 8.56M |
| February 09, 2026 | 6.69 | 6.78 | 6.78 | 6.78 | 6.66 | 12.09M |
| February 06, 2026 | 6.55 | 6.66 | 6.66 | 6.72 | 6.55 | 14.37M |
| February 05, 2026 | 6.69 | 6.65 | 6.65 | 6.89 | 6.64 | 19.02M |
| February 04, 2026 | 6.62 | 6.76 | 6.76 | 6.76 | 6.51 | 24.2M |
| February 03, 2026 | 6.6 | 6.64 | 6.64 | 6.79 | 6.6 | 46.96M |
| February 02, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 7.01M |
| January 30, 2026 | 7.96 | 8.14 | 8.14 | 8.77 | 7.9 | 36.62M |
| January 29, 2026 | 7.77 | 7.97 | 7.97 | 8.05 | 7.73 | 20.37M |
| January 28, 2026 | 7.61 | 7.77 | 7.77 | 7.81 | 7.55 | 11.04M |
| January 27, 2026 | 7.69 | 7.61 | 7.61 | 7.78 | 7.51 | 8.21M |
| January 26, 2026 | 7.6 | 7.75 | 7.75 | 7.85 | 7.5 | 15.65M |
| January 23, 2026 | 7.65 | 7.6 | 7.6 | 7.66 | 7.55 | 8.2M |
| January 22, 2026 | 7.55 | 7.65 | 7.65 | 7.68 | 7.51 | 6.18M |
| January 21, 2026 | 7.54 | 7.55 | 7.55 | 7.55 | 7.41 | 6.31M |
| January 20, 2026 | 7.5 | 7.53 | 7.53 | 7.56 | 7.47 | 5.8M |
| January 19, 2026 | 7.36 | 7.51 | 7.51 | 7.52 | 7.36 | 6.39M |
| January 16, 2026 | 7.47 | 7.37 | 7.37 | 7.49 | 7.35 | 4.66M |
| January 15, 2026 | 7.4 | 7.45 | 7.45 | 7.47 | 7.39 | 4.69M |
| January 14, 2026 | 7.46 | 7.45 | 7.45 | 7.52 | 7.38 | 8.42M |
| January 13, 2026 | 7.52 | 7.49 | 7.49 | 7.58 | 7.47 | 8.71M |
| January 12, 2026 | 7.53 | 7.51 | 7.51 | 7.56 | 7.45 | 8.63M |
| January 09, 2026 | 7.45 | 7.51 | 7.51 | 7.53 | 7.42 | 7.52M |
| January 08, 2026 | 7.36 | 7.45 | 7.45 | 7.47 | 7.33 | 5.35M |
| January 07, 2026 | 7.45 | 7.39 | 7.39 | 7.45 | 7.34 | 6.12M |
| January 06, 2026 | 7.37 | 7.46 | 7.46 | 7.47 | 7.35 | 5.7M |
| January 05, 2026 | 7.36 | 7.38 | 7.38 | 7.43 | 7.34 | 5.43M |
| December 31, 2025 | 7.35 | 7.31 | 7.31 | 7.4 | 7.23 | 6.06M |
| December 30, 2025 | 7.46 | 7.36 | 7.36 | 7.49 | 7.33 | 5.08M |
| December 29, 2025 | 7.55 | 7.44 | 7.44 | 7.56 | 7.38 | 4.89M |
| December 26, 2025 | 7.58 | 7.57 | 7.57 | 7.68 | 7.54 | 4.91M |
| December 25, 2025 | 7.53 | 7.58 | 7.58 | 7.63 | 7.48 | 5.07M |
| December 24, 2025 | 7.53 | 7.5 | 7.5 | 7.55 | 7.46 | 4.24M |
| December 23, 2025 | 7.64 | 7.53 | 7.53 | 7.73 | 7.5 | 4.68M |
| December 22, 2025 | 7.62 | 7.64 | 7.64 | 7.69 | 7.56 | 5.05M |
| December 19, 2025 | 7.49 | 7.64 | 7.64 | 7.66 | 7.42 | 5.78M |
| December 18, 2025 | 7.36 | 7.49 | 7.49 | 7.53 | 7.3 | 5.58M |
| December 17, 2025 | 7.43 | 7.37 | 7.37 | 7.5 | 7.27 | 6.13M |
| December 16, 2025 | 7.48 | 7.43 | 7.43 | 7.65 | 7.4 | 6.15M |
| December 15, 2025 | 7.36 | 7.49 | 7.49 | 7.57 | 7.29 | 8.43M |
| December 12, 2025 | 7.56 | 7.33 | 7.33 | 7.57 | 7.31 | 7.7M |
| December 11, 2025 | 7.77 | 7.55 | 7.55 | 7.77 | 7.52 | 5.25M |
| December 10, 2025 | 7.78 | 7.73 | 7.73 | 7.81 | 7.66 | 4.58M |
| December 09, 2025 | 7.9 | 7.79 | 7.79 | 7.95 | 7.72 | 5.58M |
| December 08, 2025 | 7.96 | 7.9 | 7.9 | 8.01 | 7.87 | 5.33M |
| December 05, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.87 | 4.69M |
| December 04, 2025 | 8.15 | 7.94 | 7.94 | 8.15 | 7.89 | 6.17M |
| December 03, 2025 | 8.21 | 8.09 | 8.09 | 8.22 | 8.06 | 5.51M |
| December 02, 2025 | 8.29 | 8.18 | 8.18 | 8.34 | 8.11 | 6.26M |
| December 01, 2025 | 8.07 | 8.23 | 8.23 | 8.32 | 8.04 | 7.59M |
| November 28, 2025 | 8.15 | 8.08 | 8.08 | 8.15 | 7.96 | 4.64M |
| November 27, 2025 | 7.96 | 8.05 | 8.05 | 8.1 | 7.87 | 6.52M |
| November 26, 2025 | 8.05 | 7.96 | 7.96 | 8.15 | 7.91 | 8.87M |
| November 25, 2025 | 7.9 | 8.03 | 8.03 | 8.18 | 7.8 | 12.09M |
| November 24, 2025 | 7.81 | 7.82 | 7.82 | 7.92 | 7.73 | 6.88M |
| November 21, 2025 | 7.94 | 7.74 | 7.74 | 8.11 | 7.73 | 8.25M |
| November 20, 2025 | 8.12 | 8.03 | 8.03 | 8.15 | 7.96 | 6.06M |