6.80
-0.08(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.89 | 6.8 | 6.8 | 6.9 | 6.8 | 23.3M |
| February 12, 2026 | 6.96 | 6.88 | 6.88 | 6.99 | 6.87 | 22.23M |
| February 11, 2026 | 6.92 | 6.96 | 6.96 | 6.97 | 6.9 | 16.89M |
| February 10, 2026 | 6.97 | 6.91 | 6.91 | 6.98 | 6.91 | 20.19M |
| February 09, 2026 | 6.96 | 6.97 | 6.97 | 6.98 | 6.93 | 22.22M |
| February 06, 2026 | 6.95 | 6.92 | 6.92 | 6.97 | 6.9 | 21.04M |
| February 05, 2026 | 6.94 | 6.98 | 6.98 | 7.02 | 6.9 | 38.02M |
| February 04, 2026 | 6.83 | 6.94 | 6.94 | 6.95 | 6.8 | 27.42M |
| February 03, 2026 | 6.81 | 6.83 | 6.83 | 6.84 | 6.77 | 16.44M |
| February 02, 2026 | 6.85 | 6.77 | 6.77 | 6.88 | 6.77 | 32.74M |
| January 30, 2026 | 6.99 | 6.86 | 6.86 | 7.05 | 6.83 | 38.16M |
| January 29, 2026 | 6.94 | 6.98 | 6.98 | 7 | 6.88 | 28.68M |
| January 28, 2026 | 7.03 | 6.95 | 6.95 | 7.05 | 6.94 | 24.41M |
| January 27, 2026 | 7.04 | 7.03 | 7.03 | 7.08 | 6.96 | 29.44M |
| January 26, 2026 | 7.1 | 7.06 | 7.06 | 7.14 | 6.99 | 36.22M |
| January 23, 2026 | 7.02 | 7.09 | 7.09 | 7.1 | 6.98 | 33.7M |
| January 22, 2026 | 6.95 | 7.02 | 7.02 | 7.05 | 6.93 | 30.65M |
| January 21, 2026 | 6.95 | 6.96 | 6.96 | 6.96 | 6.91 | 19.91M |
| January 20, 2026 | 6.91 | 6.97 | 6.97 | 6.99 | 6.89 | 31.89M |
| January 19, 2026 | 6.87 | 6.9 | 6.9 | 6.93 | 6.85 | 23.1M |
| January 16, 2026 | 7 | 6.91 | 6.91 | 7.03 | 6.88 | 29.86M |
| January 15, 2026 | 6.95 | 6.99 | 6.99 | 7.07 | 6.93 | 37.05M |
| January 14, 2026 | 6.98 | 6.95 | 6.95 | 7.08 | 6.91 | 63.52M |
| January 13, 2026 | 6.96 | 6.89 | 6.89 | 6.99 | 6.88 | 37.62M |
| January 12, 2026 | 6.93 | 6.96 | 6.96 | 6.97 | 6.88 | 36.3M |
| January 09, 2026 | 6.88 | 6.93 | 6.93 | 6.93 | 6.85 | 29.98M |
| January 08, 2026 | 6.85 | 6.87 | 6.87 | 6.9 | 6.82 | 25.19M |
| January 07, 2026 | 6.91 | 6.86 | 6.86 | 6.91 | 6.85 | 20.06M |
| January 06, 2026 | 6.83 | 6.91 | 6.91 | 6.92 | 6.81 | 26.9M |
| January 05, 2026 | 6.77 | 6.82 | 6.82 | 6.83 | 6.7 | 26.53M |
| December 31, 2025 | 6.8 | 6.74 | 6.74 | 6.81 | 6.73 | 20.57M |
| December 30, 2025 | 6.79 | 6.8 | 6.8 | 6.82 | 6.76 | 13.94M |
| December 29, 2025 | 6.9 | 6.79 | 6.79 | 6.9 | 6.79 | 29.23M |
| December 26, 2025 | 6.93 | 6.9 | 6.9 | 6.95 | 6.89 | 19.03M |
| December 25, 2025 | 6.89 | 6.94 | 6.94 | 6.95 | 6.88 | 15.79M |
| December 24, 2025 | 6.85 | 6.88 | 6.88 | 6.9 | 6.83 | 13.06M |
| December 23, 2025 | 6.94 | 6.86 | 6.86 | 6.94 | 6.84 | 21.14M |
| December 22, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.93 | 25.56M |
| December 19, 2025 | 6.97 | 7.01 | 7.01 | 7.02 | 6.94 | 17.67M |
| December 18, 2025 | 6.91 | 6.97 | 6.97 | 7 | 6.9 | 19.43M |
| December 17, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.84 | 22.03M |
| December 16, 2025 | 6.92 | 6.92 | 6.92 | 6.95 | 6.88 | 17.41M |
| December 15, 2025 | 6.86 | 6.93 | 6.93 | 6.95 | 6.82 | 20.66M |
| December 12, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.81 | 18.72M |
| December 11, 2025 | 6.84 | 6.86 | 6.86 | 6.93 | 6.76 | 23.28M |
| December 10, 2025 | 6.8 | 6.84 | 6.84 | 6.86 | 6.76 | 17.44M |
| December 09, 2025 | 6.89 | 6.81 | 6.81 | 6.89 | 6.8 | 19.59M |
| December 08, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.87 | 16.44M |
| December 05, 2025 | 6.85 | 6.91 | 6.91 | 6.91 | 6.83 | 15.99M |
| December 04, 2025 | 6.97 | 6.86 | 6.86 | 6.97 | 6.83 | 14.93M |
| December 03, 2025 | 6.88 | 6.93 | 6.93 | 6.95 | 6.85 | 20.53M |
| December 02, 2025 | 6.93 | 6.87 | 6.87 | 6.94 | 6.86 | 18.24M |
| December 01, 2025 | 6.99 | 6.93 | 6.93 | 7 | 6.91 | 26.32M |
| November 28, 2025 | 6.97 | 6.99 | 6.99 | 7 | 6.94 | 12.18M |
| November 27, 2025 | 6.97 | 6.98 | 6.98 | 7.01 | 6.95 | 13.35M |
| November 26, 2025 | 7.05 | 6.98 | 6.98 | 7.06 | 6.98 | 18.08M |
| November 25, 2025 | 7.03 | 7.05 | 7.05 | 7.08 | 7 | 17.22M |
| November 24, 2025 | 7.05 | 7.03 | 7.03 | 7.07 | 6.98 | 18.33M |
| November 21, 2025 | 7.2 | 7.03 | 7.03 | 7.2 | 7.02 | 35.34M |
| November 20, 2025 | 7.29 | 7.23 | 7.23 | 7.3 | 7.22 | 18.82M |