6.62
-0.35(-5.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.93 | 6.62 | 6.62 | 7.01 | 6.52 | 172.99M |
| February 12, 2026 | 7.24 | 6.97 | 6.97 | 7.4 | 6.91 | 238.38M |
| February 11, 2026 | 7.5 | 7.23 | 7.23 | 7.69 | 7.22 | 246.71M |
| February 10, 2026 | 7.85 | 7.6 | 7.6 | 8.18 | 7.55 | 389.42M |
| February 09, 2026 | 7.4 | 7.96 | 7.96 | 7.96 | 7.4 | 430.89M |
| February 06, 2026 | 6.44 | 7.24 | 7.24 | 7.51 | 6.44 | 380.65M |
| February 05, 2026 | 7.32 | 7.16 | 7.16 | 7.6 | 7.07 | 481.71M |
| February 04, 2026 | 6.38 | 7.04 | 7.04 | 7.04 | 6.34 | 229.84M |
| February 03, 2026 | 6.09 | 6.4 | 6.4 | 6.55 | 6.09 | 277.87M |
| February 02, 2026 | 5.82 | 6.18 | 6.18 | 6.49 | 5.82 | 311.04M |
| January 30, 2026 | 6.4 | 5.9 | 5.9 | 6.61 | 5.9 | 249.93M |
| January 29, 2026 | 6.88 | 6.56 | 6.56 | 7.09 | 6.48 | 356.77M |
| January 28, 2026 | 6.8 | 6.9 | 6.9 | 7.27 | 6.8 | 508.9M |
| January 27, 2026 | 6.16 | 6.61 | 6.61 | 6.61 | 6.16 | 269.25M |
| January 26, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 21.23M |
| January 23, 2026 | 5.04 | 5.46 | 5.46 | 5.46 | 5.04 | 83.43M |
| January 22, 2026 | 4.67 | 4.96 | 4.96 | 5.05 | 4.55 | 182.58M |
| January 21, 2026 | 4.8 | 4.69 | 4.69 | 4.86 | 4.67 | 161.87M |
| January 20, 2026 | 4.84 | 5 | 5 | 5.39 | 4.84 | 228.2M |
| January 19, 2026 | 4.64 | 4.9 | 4.9 | 5.05 | 4.64 | 251.69M |
| January 16, 2026 | 6.16 | 5.15 | 5.15 | 6.16 | 5.1 | 425.46M |
| January 15, 2026 | 5.6 | 5.6 | 5.6 | 5.6 | 5.55 | 61.72M |
| January 14, 2026 | 4.64 | 5.09 | 5.09 | 5.09 | 4.64 | 81.25M |
| January 13, 2026 | 4.87 | 4.63 | 4.63 | 4.88 | 4.54 | 129.97M |
| January 12, 2026 | 4.7 | 4.84 | 4.84 | 5.07 | 4.67 | 167.09M |
| January 09, 2026 | 4.69 | 4.64 | 4.64 | 4.8 | 4.57 | 145.96M |
| January 08, 2026 | 4.54 | 4.68 | 4.68 | 4.71 | 4.49 | 172.37M |
| January 07, 2026 | 4.38 | 4.62 | 4.62 | 4.81 | 4.38 | 246.2M |
| January 06, 2026 | 4.24 | 4.37 | 4.37 | 4.42 | 4.2 | 85.89M |
| January 05, 2026 | 4.37 | 4.24 | 4.24 | 4.43 | 4.22 | 78.4M |
| December 31, 2025 | 4.35 | 4.34 | 4.34 | 4.49 | 4.21 | 94.3M |
| December 30, 2025 | 4.38 | 4.32 | 4.32 | 4.43 | 4.3 | 86.1M |
| December 29, 2025 | 4.35 | 4.45 | 4.45 | 4.48 | 4.31 | 116.32M |
| December 26, 2025 | 4.39 | 4.35 | 4.35 | 4.53 | 4.34 | 115.7M |
| December 25, 2025 | 4.21 | 4.39 | 4.39 | 4.4 | 4.15 | 110.21M |
| December 24, 2025 | 4.09 | 4.25 | 4.25 | 4.27 | 4.01 | 70.83M |
| December 23, 2025 | 4.17 | 4.1 | 4.1 | 4.28 | 4.06 | 48.39M |
| December 22, 2025 | 4.25 | 4.18 | 4.18 | 4.3 | 4.16 | 52.83M |
| December 19, 2025 | 4.23 | 4.25 | 4.25 | 4.33 | 4.2 | 70.43M |
| December 18, 2025 | 4.15 | 4.23 | 4.23 | 4.35 | 4.08 | 97.78M |
| December 17, 2025 | 4.08 | 4.21 | 4.21 | 4.37 | 3.99 | 101.12M |
| December 16, 2025 | 4.28 | 4.07 | 4.07 | 4.31 | 4.05 | 85.59M |
| December 15, 2025 | 4.22 | 4.3 | 4.3 | 4.43 | 4.2 | 99.89M |
| December 12, 2025 | 4.21 | 4.22 | 4.22 | 4.28 | 4.18 | 81.2M |
| December 11, 2025 | 4.32 | 4.25 | 4.25 | 4.41 | 4.24 | 98.47M |
| December 10, 2025 | 4.31 | 4.3 | 4.3 | 4.38 | 4.24 | 152.09M |
| December 09, 2025 | 4.21 | 4.38 | 4.38 | 4.51 | 4.14 | 239.89M |
| December 08, 2025 | 4.14 | 4.19 | 4.19 | 4.3 | 4.04 | 218.37M |
| December 05, 2025 | 3.83 | 4.22 | 4.22 | 4.22 | 3.81 | 185.57M |
| December 04, 2025 | 3.86 | 3.84 | 3.84 | 3.9 | 3.8 | 39.96M |
| December 03, 2025 | 3.96 | 3.9 | 3.9 | 3.97 | 3.87 | 41.63M |
| December 02, 2025 | 3.96 | 3.96 | 3.96 | 3.97 | 3.87 | 38.05M |
| December 01, 2025 | 3.95 | 3.98 | 3.98 | 3.98 | 3.91 | 46.41M |
| November 28, 2025 | 3.86 | 3.94 | 3.94 | 3.95 | 3.8 | 59.98M |
| November 27, 2025 | 3.87 | 3.87 | 3.87 | 3.93 | 3.84 | 51.38M |
| November 26, 2025 | 3.88 | 3.89 | 3.89 | 3.97 | 3.85 | 55.29M |
| November 25, 2025 | 3.86 | 3.88 | 3.88 | 3.91 | 3.81 | 57.12M |
| November 24, 2025 | 3.88 | 3.85 | 3.85 | 3.9 | 3.77 | 64.8M |
| November 21, 2025 | 4.07 | 3.8 | 3.8 | 4.1 | 3.8 | 112.68M |
| November 20, 2025 | 4.22 | 4.06 | 4.06 | 4.24 | 4.06 | 134.71M |