6.88
-0.01(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.89 | 6.88 | 6.88 | 7.02 | 6.81 | 7.94M |
| February 12, 2026 | 7.12 | 6.89 | 6.89 | 7.14 | 6.87 | 10.89M |
| February 11, 2026 | 7.23 | 7.11 | 7.11 | 7.25 | 7 | 12.37M |
| February 10, 2026 | 7.25 | 7.12 | 7.12 | 7.39 | 7.03 | 15.03M |
| February 09, 2026 | 7.12 | 7.22 | 7.22 | 7.26 | 6.88 | 19.06M |
| February 06, 2026 | 7.01 | 7.17 | 7.17 | 7.3 | 6.88 | 19.03M |
| February 05, 2026 | 6.87 | 7.06 | 7.06 | 7.39 | 6.78 | 21.5M |
| February 04, 2026 | 6.54 | 6.88 | 6.88 | 7.11 | 6.48 | 29.85M |
| February 03, 2026 | 6.58 | 6.51 | 6.51 | 6.6 | 6.39 | 20.67M |
| February 02, 2026 | 6.01 | 6.4 | 6.4 | 6.65 | 6.01 | 29.92M |
| January 30, 2026 | 5.98 | 6.12 | 6.12 | 6.13 | 5.88 | 13.36M |
| January 29, 2026 | 6 | 5.98 | 5.98 | 6.2 | 5.95 | 11.89M |
| January 28, 2026 | 6.11 | 6 | 6 | 6.16 | 5.95 | 8.88M |
| January 27, 2026 | 6.12 | 6.12 | 6.12 | 6.16 | 5.9 | 12.52M |
| January 26, 2026 | 6.1 | 6.13 | 6.13 | 6.19 | 6 | 12.03M |
| January 23, 2026 | 6.07 | 6.1 | 6.1 | 6.19 | 6.01 | 10.17M |
| January 22, 2026 | 5.9 | 6.07 | 6.07 | 6.15 | 5.85 | 10.23M |
| January 21, 2026 | 5.73 | 5.87 | 5.87 | 5.91 | 5.68 | 9.42M |
| January 20, 2026 | 5.64 | 5.77 | 5.77 | 5.85 | 5.6 | 11.04M |
| January 19, 2026 | 5.39 | 5.64 | 5.64 | 5.72 | 5.35 | 13.25M |
| January 16, 2026 | 5.45 | 5.37 | 5.37 | 5.48 | 5.35 | 7.03M |
| January 15, 2026 | 5.47 | 5.44 | 5.44 | 5.51 | 5.39 | 7.59M |
| January 14, 2026 | 5.48 | 5.52 | 5.52 | 5.57 | 5.4 | 10.91M |
| January 13, 2026 | 5.43 | 5.48 | 5.48 | 5.56 | 5.35 | 12.76M |
| January 12, 2026 | 5.33 | 5.41 | 5.41 | 5.45 | 5.31 | 10.38M |
| January 09, 2026 | 5.24 | 5.3 | 5.3 | 5.31 | 5.2 | 9.69M |
| January 08, 2026 | 5.1 | 5.24 | 5.24 | 5.27 | 5.06 | 10.84M |
| January 07, 2026 | 5.23 | 5.11 | 5.11 | 5.26 | 5.1 | 11.07M |
| January 06, 2026 | 5.22 | 5.22 | 5.22 | 5.33 | 5.19 | 8.12M |
| January 05, 2026 | 5.31 | 5.22 | 5.22 | 5.39 | 5.2 | 10.89M |
| December 31, 2025 | 5.31 | 5.32 | 5.32 | 5.35 | 5.2 | 6.64M |
| December 30, 2025 | 5.37 | 5.31 | 5.31 | 5.42 | 5.25 | 6.56M |
| December 29, 2025 | 5.38 | 5.38 | 5.38 | 5.44 | 5.3 | 6.46M |
| December 26, 2025 | 5.47 | 5.39 | 5.39 | 5.48 | 5.37 | 5.21M |
| December 25, 2025 | 5.4 | 5.47 | 5.47 | 5.5 | 5.36 | 6.69M |
| December 24, 2025 | 5.41 | 5.41 | 5.41 | 5.47 | 5.36 | 6.91M |
| December 23, 2025 | 5.59 | 5.43 | 5.43 | 5.63 | 5.38 | 8.35M |
| December 22, 2025 | 5.7 | 5.6 | 5.6 | 5.74 | 5.57 | 8.3M |
| December 19, 2025 | 5.51 | 5.65 | 5.65 | 5.71 | 5.42 | 8.89M |
| December 18, 2025 | 5.38 | 5.42 | 5.42 | 5.51 | 5.28 | 8.19M |
| December 17, 2025 | 5.37 | 5.34 | 5.34 | 5.39 | 5.18 | 8.42M |
| December 16, 2025 | 5.54 | 5.32 | 5.32 | 5.54 | 5.29 | 9.73M |
| December 15, 2025 | 5.25 | 5.44 | 5.44 | 5.49 | 5.16 | 13.83M |
| December 12, 2025 | 5.52 | 5.26 | 5.26 | 5.54 | 5.2 | 12.9M |
| December 11, 2025 | 5.81 | 5.48 | 5.48 | 5.84 | 5.46 | 12.98M |
| December 10, 2025 | 6 | 5.81 | 5.81 | 6.05 | 5.79 | 7.89M |
| December 09, 2025 | 6.03 | 5.99 | 5.99 | 6.08 | 5.94 | 6.82M |
| December 08, 2025 | 6.05 | 6.05 | 6.05 | 6.08 | 5.87 | 6.98M |
| December 05, 2025 | 5.87 | 5.98 | 5.98 | 6.02 | 5.79 | 8.49M |
| December 04, 2025 | 6.13 | 5.88 | 5.88 | 6.13 | 5.85 | 6.68M |
| December 03, 2025 | 6.13 | 6.03 | 6.03 | 6.18 | 5.97 | 7.26M |
| December 02, 2025 | 6.05 | 6.13 | 6.13 | 6.17 | 6 | 8.22M |
| December 01, 2025 | 6.17 | 6.08 | 6.08 | 6.19 | 6.03 | 8.44M |
| November 28, 2025 | 6.13 | 6.12 | 6.12 | 6.14 | 5.9 | 8.56M |
| November 27, 2025 | 5.93 | 5.99 | 5.99 | 6.13 | 5.9 | 8.02M |
| November 26, 2025 | 6.26 | 5.98 | 5.98 | 6.33 | 5.94 | 10.14M |
| November 25, 2025 | 5.93 | 6.02 | 6.02 | 6.08 | 5.81 | 10.26M |
| November 24, 2025 | 5.68 | 5.76 | 5.76 | 5.85 | 5.61 | 11.9M |
| November 21, 2025 | 6.04 | 5.68 | 5.68 | 6.13 | 5.66 | 10.75M |
| November 20, 2025 | 6.13 | 6.07 | 6.07 | 6.18 | 5.95 | 9.4M |