6.65
-0.02(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.67 | 6.65 | 6.65 | 6.73 | 6.62 | 24.56M |
| February 12, 2026 | 6.72 | 6.67 | 6.67 | 6.78 | 6.66 | 25.2M |
| February 11, 2026 | 6.72 | 6.72 | 6.72 | 6.84 | 6.69 | 27.66M |
| February 10, 2026 | 6.77 | 6.72 | 6.72 | 6.77 | 6.64 | 29.86M |
| February 09, 2026 | 6.79 | 6.75 | 6.75 | 6.85 | 6.71 | 33.27M |
| February 06, 2026 | 6.85 | 6.73 | 6.73 | 6.87 | 6.71 | 39.15M |
| February 05, 2026 | 7.03 | 6.89 | 6.89 | 7.05 | 6.86 | 30.55M |
| February 04, 2026 | 6.8 | 7.02 | 7.02 | 7.08 | 6.79 | 48.42M |
| February 03, 2026 | 6.7 | 6.84 | 6.84 | 6.88 | 6.64 | 35.74M |
| February 02, 2026 | 6.85 | 6.63 | 6.63 | 6.89 | 6.6 | 38.9M |
| January 30, 2026 | 6.89 | 6.9 | 6.9 | 6.98 | 6.78 | 33.49M |
| January 29, 2026 | 6.85 | 6.89 | 6.89 | 6.97 | 6.8 | 33.83M |
| January 28, 2026 | 6.75 | 6.85 | 6.85 | 6.96 | 6.68 | 43.75M |
| January 27, 2026 | 6.83 | 6.76 | 6.76 | 6.9 | 6.69 | 32.31M |
| January 26, 2026 | 6.84 | 6.85 | 6.85 | 6.87 | 6.75 | 37.42M |
| January 23, 2026 | 6.86 | 6.8 | 6.8 | 6.96 | 6.77 | 37.2M |
| January 22, 2026 | 6.76 | 6.82 | 6.82 | 6.87 | 6.73 | 39.74M |
| January 21, 2026 | 6.69 | 6.76 | 6.76 | 6.89 | 6.66 | 68.59M |
| January 20, 2026 | 6.57 | 6.64 | 6.64 | 6.65 | 6.53 | 35.68M |
| January 19, 2026 | 6.46 | 6.55 | 6.55 | 6.59 | 6.42 | 28.94M |
| January 16, 2026 | 6.46 | 6.47 | 6.47 | 6.6 | 6.45 | 32.71M |
| January 15, 2026 | 6.51 | 6.47 | 6.47 | 6.55 | 6.45 | 27.88M |
| January 14, 2026 | 6.6 | 6.51 | 6.51 | 6.66 | 6.46 | 46.94M |
| January 13, 2026 | 6.68 | 6.61 | 6.61 | 6.69 | 6.58 | 32.37M |
| January 12, 2026 | 6.63 | 6.67 | 6.67 | 6.7 | 6.62 | 33.5M |
| January 09, 2026 | 6.66 | 6.65 | 6.65 | 6.72 | 6.61 | 28.75M |
| January 08, 2026 | 6.57 | 6.68 | 6.68 | 6.72 | 6.56 | 31.25M |
| January 07, 2026 | 6.64 | 6.58 | 6.58 | 6.7 | 6.58 | 31.83M |
| January 06, 2026 | 6.44 | 6.64 | 6.64 | 6.65 | 6.43 | 41.91M |
| January 05, 2026 | 6.6 | 6.43 | 6.43 | 6.61 | 6.42 | 35.2M |
| December 31, 2025 | 6.56 | 6.61 | 6.61 | 6.63 | 6.51 | 19.64M |
| December 30, 2025 | 6.62 | 6.56 | 6.56 | 6.64 | 6.54 | 17.9M |
| December 29, 2025 | 6.59 | 6.66 | 6.66 | 6.72 | 6.58 | 24.86M |
| December 26, 2025 | 6.61 | 6.59 | 6.59 | 6.64 | 6.53 | 19.54M |
| December 25, 2025 | 6.62 | 6.62 | 6.62 | 6.65 | 6.59 | 18.99M |
| December 24, 2025 | 6.54 | 6.61 | 6.61 | 6.63 | 6.53 | 21.25M |
| December 23, 2025 | 6.53 | 6.55 | 6.55 | 6.65 | 6.52 | 17.26M |
| December 22, 2025 | 6.5 | 6.55 | 6.55 | 6.58 | 6.47 | 19.85M |
| December 19, 2025 | 6.42 | 6.52 | 6.52 | 6.56 | 6.42 | 24.59M |
| December 18, 2025 | 6.28 | 6.43 | 6.43 | 6.5 | 6.26 | 33.24M |
| December 17, 2025 | 6.34 | 6.31 | 6.31 | 6.35 | 6.2 | 33.16M |
| December 16, 2025 | 6.49 | 6.35 | 6.35 | 6.53 | 6.33 | 28.19M |
| December 15, 2025 | 6.39 | 6.53 | 6.53 | 6.62 | 6.38 | 34.33M |
| December 12, 2025 | 6.37 | 6.38 | 6.38 | 6.41 | 6.35 | 16.7M |
| December 11, 2025 | 6.46 | 6.37 | 6.37 | 6.46 | 6.35 | 21.14M |
| December 10, 2025 | 6.4 | 6.46 | 6.46 | 6.51 | 6.39 | 18.98M |
| December 09, 2025 | 6.56 | 6.43 | 6.43 | 6.57 | 6.42 | 26.69M |
| December 08, 2025 | 6.7 | 6.58 | 6.58 | 6.75 | 6.56 | 33.82M |
| December 05, 2025 | 6.65 | 6.73 | 6.73 | 6.74 | 6.62 | 30.54M |
| December 04, 2025 | 6.32 | 6.64 | 6.64 | 6.69 | 6.32 | 34.45M |
| December 03, 2025 | 6.58 | 6.57 | 6.57 | 6.63 | 6.54 | 28.62M |
| December 02, 2025 | 6.53 | 6.63 | 6.63 | 6.64 | 6.51 | 32.08M |
| December 01, 2025 | 6.45 | 6.55 | 6.55 | 6.58 | 6.43 | 32.09M |
| November 28, 2025 | 6.32 | 6.53 | 6.53 | 6.54 | 6.28 | 49.55M |
| November 27, 2025 | 6.5 | 6.36 | 6.36 | 6.58 | 6.33 | 58.77M |
| November 26, 2025 | 6.75 | 6.65 | 6.65 | 6.87 | 6.55 | 84.3M |
| November 25, 2025 | 6.44 | 6.5 | 6.5 | 6.57 | 6.37 | 34.84M |
| November 24, 2025 | 6.52 | 6.51 | 6.51 | 6.65 | 6.44 | 59.04M |
| November 21, 2025 | 6.43 | 6.27 | 6.27 | 6.49 | 6.27 | 41.51M |
| November 20, 2025 | 6.32 | 6.35 | 6.35 | 6.48 | 6.32 | 24.68M |