6.49
-0.13(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.6 | 6.49 | 6.49 | 6.61 | 6.47 | 24.7M |
| February 12, 2026 | 6.5 | 6.62 | 6.62 | 6.8 | 6.44 | 49.56M |
| February 11, 2026 | 6.42 | 6.54 | 6.54 | 6.55 | 6.39 | 26.36M |
| February 10, 2026 | 6.48 | 6.43 | 6.43 | 6.48 | 6.35 | 21.93M |
| February 09, 2026 | 6.5 | 6.48 | 6.48 | 6.6 | 6.44 | 30.35M |
| February 06, 2026 | 6.35 | 6.47 | 6.47 | 6.59 | 6.33 | 39.51M |
| February 05, 2026 | 6.4 | 6.4 | 6.4 | 6.47 | 6.32 | 33.88M |
| February 04, 2026 | 6.53 | 6.44 | 6.44 | 6.57 | 6.3 | 36.65M |
| February 03, 2026 | 6.34 | 6.41 | 6.41 | 6.44 | 6.3 | 36.67M |
| February 02, 2026 | 6.63 | 6.31 | 6.31 | 6.67 | 6.28 | 75.67M |
| January 30, 2026 | 6.63 | 6.74 | 6.74 | 7.03 | 6.58 | 105.55M |
| January 29, 2026 | 6.51 | 6.69 | 6.69 | 6.74 | 6.5 | 68.38M |
| January 28, 2026 | 6.45 | 6.53 | 6.53 | 6.57 | 6.33 | 46.33M |
| January 27, 2026 | 6.48 | 6.46 | 6.46 | 6.6 | 6.36 | 31.85M |
| January 26, 2026 | 6.38 | 6.51 | 6.51 | 6.67 | 6.33 | 51.39M |
| January 23, 2026 | 6.5 | 6.39 | 6.39 | 6.51 | 6.36 | 46.03M |
| January 22, 2026 | 6.43 | 6.56 | 6.56 | 6.63 | 6.34 | 62.18M |
| January 21, 2026 | 6.28 | 6.4 | 6.4 | 6.67 | 6.15 | 86.26M |
| January 20, 2026 | 5.96 | 6.11 | 6.11 | 6.13 | 5.94 | 32.6M |
| January 19, 2026 | 5.89 | 5.96 | 5.96 | 5.97 | 5.86 | 17.11M |
| January 16, 2026 | 5.94 | 5.88 | 5.88 | 5.96 | 5.86 | 12.67M |
| January 15, 2026 | 5.89 | 5.93 | 5.93 | 5.96 | 5.88 | 12.07M |
| January 14, 2026 | 5.95 | 5.91 | 5.91 | 5.99 | 5.86 | 23.16M |
| January 13, 2026 | 5.99 | 5.97 | 5.97 | 6.02 | 5.93 | 18.61M |
| January 12, 2026 | 6 | 5.98 | 5.98 | 6.01 | 5.93 | 16.33M |
| January 09, 2026 | 5.93 | 5.98 | 5.98 | 6.02 | 5.89 | 19.41M |
| January 08, 2026 | 5.88 | 5.91 | 5.91 | 5.92 | 5.85 | 12.8M |
| January 07, 2026 | 5.87 | 5.88 | 5.88 | 5.91 | 5.83 | 14.1M |
| January 06, 2026 | 5.82 | 5.87 | 5.87 | 5.9 | 5.81 | 13.59M |
| January 05, 2026 | 5.77 | 5.81 | 5.81 | 5.81 | 5.77 | 10.79M |
| December 31, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.72 | 10.96M |
| December 30, 2025 | 5.82 | 5.8 | 5.8 | 5.86 | 5.77 | 9.12M |
| December 29, 2025 | 5.84 | 5.82 | 5.82 | 5.85 | 5.8 | 8.74M |
| December 26, 2025 | 5.85 | 5.84 | 5.84 | 5.87 | 5.82 | 8.33M |
| December 25, 2025 | 5.82 | 5.83 | 5.83 | 5.86 | 5.81 | 8.11M |
| December 24, 2025 | 5.83 | 5.83 | 5.83 | 5.84 | 5.76 | 7.28M |
| December 23, 2025 | 5.83 | 5.78 | 5.78 | 5.84 | 5.78 | 7.7M |
| December 22, 2025 | 5.85 | 5.83 | 5.83 | 5.87 | 5.81 | 8.71M |
| December 19, 2025 | 5.76 | 5.83 | 5.83 | 5.84 | 5.73 | 12.19M |
| December 18, 2025 | 5.68 | 5.74 | 5.74 | 5.75 | 5.67 | 7.05M |
| December 17, 2025 | 5.7 | 5.7 | 5.7 | 5.75 | 5.61 | 11.42M |
| December 16, 2025 | 5.8 | 5.7 | 5.7 | 5.8 | 5.7 | 8.3M |
| December 15, 2025 | 5.72 | 5.79 | 5.79 | 5.79 | 5.71 | 8.49M |
| December 12, 2025 | 5.75 | 5.73 | 5.73 | 5.79 | 5.73 | 8.17M |
| December 11, 2025 | 5.83 | 5.77 | 5.77 | 5.83 | 5.76 | 8.28M |
| December 10, 2025 | 5.79 | 5.82 | 5.82 | 5.83 | 5.76 | 8.12M |
| December 09, 2025 | 5.86 | 5.79 | 5.79 | 5.87 | 5.78 | 9.08M |
| December 08, 2025 | 5.86 | 5.86 | 5.86 | 5.91 | 5.84 | 10.33M |
| December 05, 2025 | 5.8 | 5.89 | 5.89 | 5.9 | 5.76 | 11.19M |
| December 04, 2025 | 5.77 | 5.79 | 5.79 | 5.84 | 5.77 | 8.25M |
| December 03, 2025 | 5.86 | 5.83 | 5.83 | 5.88 | 5.8 | 7.93M |
| December 02, 2025 | 5.9 | 5.87 | 5.87 | 5.9 | 5.82 | 12.15M |
| December 01, 2025 | 5.8 | 5.86 | 5.86 | 5.89 | 5.79 | 11.94M |
| November 28, 2025 | 5.77 | 5.81 | 5.81 | 5.81 | 5.72 | 11.08M |
| November 27, 2025 | 5.84 | 5.77 | 5.77 | 5.85 | 5.76 | 11.97M |
| November 26, 2025 | 5.93 | 5.82 | 5.82 | 5.94 | 5.81 | 14.69M |
| November 25, 2025 | 5.9 | 5.88 | 5.88 | 5.91 | 5.82 | 16M |
| November 24, 2025 | 5.91 | 5.88 | 5.88 | 6.01 | 5.86 | 21.02M |
| November 21, 2025 | 6.02 | 5.91 | 5.91 | 6.15 | 5.91 | 29.02M |
| November 20, 2025 | 6.05 | 6.03 | 6.03 | 6.09 | 6 | 11.51M |