6.56
-0.07(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.61 | 6.56 | 6.56 | 6.64 | 6.56 | 25.97M |
| February 12, 2026 | 6.61 | 6.63 | 6.63 | 6.67 | 6.53 | 27.46M |
| February 11, 2026 | 6.65 | 6.61 | 6.61 | 6.7 | 6.6 | 28.05M |
| February 10, 2026 | 6.65 | 6.65 | 6.65 | 6.67 | 6.58 | 24.8M |
| February 09, 2026 | 6.54 | 6.65 | 6.65 | 6.68 | 6.54 | 32.23M |
| February 06, 2026 | 6.4 | 6.48 | 6.48 | 6.58 | 6.36 | 29.29M |
| February 05, 2026 | 6.53 | 6.45 | 6.45 | 6.53 | 6.42 | 26.72M |
| February 04, 2026 | 6.49 | 6.55 | 6.55 | 6.56 | 6.44 | 32.68M |
| February 03, 2026 | 6.49 | 6.53 | 6.53 | 6.55 | 6.42 | 35.16M |
| February 02, 2026 | 6.63 | 6.4 | 6.4 | 6.67 | 6.4 | 45.49M |
| January 30, 2026 | 6.68 | 6.67 | 6.67 | 6.73 | 6.49 | 48.54M |
| January 29, 2026 | 6.76 | 6.74 | 6.74 | 6.84 | 6.69 | 40.43M |
| January 28, 2026 | 6.7 | 6.75 | 6.75 | 6.82 | 6.66 | 41.83M |
| January 27, 2026 | 6.8 | 6.72 | 6.72 | 6.84 | 6.63 | 60.87M |
| January 26, 2026 | 7.07 | 6.85 | 6.85 | 7.13 | 6.8 | 85.08M |
| January 23, 2026 | 6.93 | 7.11 | 7.11 | 7.39 | 6.88 | 123.68M |
| January 22, 2026 | 6.78 | 6.8 | 6.8 | 6.99 | 6.78 | 66.57M |
| January 21, 2026 | 6.68 | 6.77 | 6.77 | 6.88 | 6.66 | 62.72M |
| January 20, 2026 | 6.61 | 6.75 | 6.75 | 6.79 | 6.58 | 77.36M |
| January 19, 2026 | 6.49 | 6.6 | 6.6 | 6.64 | 6.44 | 62.03M |
| January 16, 2026 | 6.55 | 6.46 | 6.46 | 6.59 | 6.44 | 49.22M |
| January 15, 2026 | 6.44 | 6.57 | 6.57 | 6.67 | 6.42 | 63.6M |
| January 14, 2026 | 6.4 | 6.49 | 6.49 | 6.68 | 6.39 | 84.52M |
| January 13, 2026 | 6.53 | 6.41 | 6.41 | 6.54 | 6.4 | 61.92M |
| January 12, 2026 | 6.36 | 6.53 | 6.53 | 6.56 | 6.36 | 86.18M |
| January 09, 2026 | 6.18 | 6.28 | 6.28 | 6.31 | 6.18 | 55.09M |
| January 08, 2026 | 6.26 | 6.18 | 6.18 | 6.3 | 6.16 | 45.07M |
| January 07, 2026 | 6.25 | 6.2 | 6.2 | 6.3 | 6.19 | 58.34M |
| January 06, 2026 | 6.15 | 6.2 | 6.2 | 6.27 | 6.08 | 72.69M |
| January 05, 2026 | 6.05 | 6.08 | 6.08 | 6.13 | 5.95 | 83.97M |
| December 31, 2025 | 5.84 | 5.81 | 5.81 | 5.86 | 5.75 | 20.02M |
| December 30, 2025 | 5.81 | 5.85 | 5.85 | 5.88 | 5.78 | 18.86M |
| December 29, 2025 | 5.85 | 5.82 | 5.82 | 5.87 | 5.79 | 18.9M |
| December 26, 2025 | 5.91 | 5.86 | 5.86 | 5.92 | 5.82 | 18.05M |
| December 25, 2025 | 5.85 | 5.92 | 5.92 | 5.94 | 5.83 | 17.44M |
| December 24, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.79 | 14.33M |
| December 23, 2025 | 5.87 | 5.83 | 5.83 | 5.9 | 5.81 | 15.24M |
| December 22, 2025 | 5.82 | 5.87 | 5.87 | 5.94 | 5.81 | 21.59M |
| December 19, 2025 | 5.71 | 5.82 | 5.82 | 5.84 | 5.71 | 20.11M |
| December 18, 2025 | 5.67 | 5.73 | 5.73 | 5.75 | 5.64 | 15.6M |
| December 17, 2025 | 5.62 | 5.69 | 5.69 | 5.71 | 5.55 | 19.72M |
| December 16, 2025 | 5.69 | 5.64 | 5.64 | 5.71 | 5.61 | 18.58M |
| December 15, 2025 | 5.63 | 5.72 | 5.72 | 5.77 | 5.63 | 17.2M |
| December 12, 2025 | 5.63 | 5.65 | 5.65 | 5.69 | 5.62 | 13.13M |
| December 11, 2025 | 5.74 | 5.65 | 5.65 | 5.75 | 5.62 | 17.76M |
| December 10, 2025 | 5.7 | 5.75 | 5.75 | 5.77 | 5.68 | 13.67M |
| December 09, 2025 | 5.78 | 5.71 | 5.71 | 5.79 | 5.71 | 14.24M |
| December 08, 2025 | 5.81 | 5.79 | 5.79 | 5.85 | 5.77 | 18.86M |
| December 05, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.67 | 20.35M |
| December 04, 2025 | 5.71 | 5.73 | 5.73 | 5.76 | 5.61 | 19.41M |
| December 03, 2025 | 5.75 | 5.73 | 5.73 | 5.8 | 5.71 | 20.03M |
| December 02, 2025 | 5.75 | 5.7 | 5.7 | 5.76 | 5.67 | 15.08M |
| December 01, 2025 | 5.75 | 5.76 | 5.76 | 5.78 | 5.73 | 17.96M |
| November 28, 2025 | 5.71 | 5.73 | 5.73 | 5.75 | 5.69 | 17.3M |
| November 27, 2025 | 5.71 | 5.69 | 5.69 | 5.75 | 5.67 | 20.62M |
| November 26, 2025 | 5.79 | 5.71 | 5.71 | 5.82 | 5.7 | 21.86M |
| November 25, 2025 | 5.78 | 5.79 | 5.79 | 5.84 | 5.74 | 19.83M |
| November 24, 2025 | 5.76 | 5.77 | 5.77 | 5.82 | 5.7 | 19.01M |
| November 21, 2025 | 5.96 | 5.74 | 5.74 | 5.97 | 5.72 | 44.88M |
| November 20, 2025 | 6.07 | 6.02 | 6.02 | 6.09 | 6 | 18.64M |