6.37
-0.15(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.52 | 6.37 | 6.37 | 6.53 | 6.36 | 7.03M |
| February 12, 2026 | 6.65 | 6.52 | 6.52 | 6.65 | 6.51 | 8.48M |
| February 11, 2026 | 6.64 | 6.65 | 6.65 | 6.73 | 6.58 | 8.62M |
| February 10, 2026 | 6.66 | 6.62 | 6.62 | 6.68 | 6.6 | 7.54M |
| February 09, 2026 | 6.57 | 6.66 | 6.66 | 6.71 | 6.52 | 12.09M |
| February 06, 2026 | 6.4 | 6.53 | 6.53 | 6.6 | 6.33 | 11.24M |
| February 05, 2026 | 6.51 | 6.42 | 6.42 | 6.53 | 6.41 | 8.43M |
| February 04, 2026 | 6.33 | 6.51 | 6.51 | 6.54 | 6.33 | 13.12M |
| February 03, 2026 | 6.44 | 6.33 | 6.33 | 6.48 | 6.19 | 11.17M |
| February 02, 2026 | 6.52 | 6.28 | 6.28 | 6.67 | 6.26 | 14.92M |
| January 30, 2026 | 6.4 | 6.57 | 6.57 | 6.76 | 6.32 | 24.66M |
| January 29, 2026 | 6.32 | 6.47 | 6.47 | 6.55 | 6.25 | 15.72M |
| January 28, 2026 | 6.27 | 6.33 | 6.33 | 6.37 | 6.22 | 8.61M |
| January 27, 2026 | 6.41 | 6.29 | 6.29 | 6.43 | 6.21 | 10.9M |
| January 26, 2026 | 6.49 | 6.45 | 6.45 | 6.52 | 6.38 | 10.95M |
| January 23, 2026 | 6.5 | 6.49 | 6.49 | 6.5 | 6.43 | 7.92M |
| January 22, 2026 | 6.4 | 6.46 | 6.46 | 6.48 | 6.37 | 7.67M |
| January 21, 2026 | 6.36 | 6.4 | 6.4 | 6.41 | 6.3 | 10.23M |
| January 20, 2026 | 6.38 | 6.36 | 6.36 | 6.38 | 6.31 | 7.48M |
| January 19, 2026 | 6.22 | 6.37 | 6.37 | 6.38 | 6.22 | 14.48M |
| January 16, 2026 | 6.27 | 6.25 | 6.25 | 6.27 | 6.19 | 6.97M |
| January 15, 2026 | 6.23 | 6.22 | 6.22 | 6.28 | 6.18 | 7.22M |
| January 14, 2026 | 6.25 | 6.23 | 6.23 | 6.31 | 6.1 | 12.59M |
| January 13, 2026 | 6.32 | 6.22 | 6.22 | 6.33 | 6.22 | 11.05M |
| January 12, 2026 | 6.36 | 6.31 | 6.31 | 6.36 | 6.26 | 10.35M |
| January 09, 2026 | 6.31 | 6.32 | 6.32 | 6.34 | 6.24 | 9.22M |
| January 08, 2026 | 6.29 | 6.31 | 6.31 | 6.38 | 6.25 | 7.47M |
| January 07, 2026 | 6.33 | 6.3 | 6.3 | 6.35 | 6.26 | 8.32M |
| January 06, 2026 | 6.23 | 6.33 | 6.33 | 6.35 | 6.22 | 12.59M |
| January 05, 2026 | 6.21 | 6.22 | 6.22 | 6.25 | 6.15 | 8.62M |
| December 31, 2025 | 6.24 | 6.21 | 6.21 | 6.3 | 6.16 | 5.11M |
| December 30, 2025 | 6.28 | 6.23 | 6.23 | 6.33 | 6.15 | 6.1M |
| December 29, 2025 | 6.35 | 6.28 | 6.28 | 6.37 | 6.25 | 6.24M |
| December 26, 2025 | 6.43 | 6.35 | 6.35 | 6.43 | 6.33 | 5.7M |
| December 25, 2025 | 6.39 | 6.4 | 6.4 | 6.45 | 6.34 | 5.54M |
| December 24, 2025 | 6.42 | 6.36 | 6.36 | 6.42 | 6.36 | 5.48M |
| December 23, 2025 | 6.42 | 6.38 | 6.38 | 6.46 | 6.3 | 7.68M |
| December 22, 2025 | 6.28 | 6.42 | 6.42 | 6.5 | 6.25 | 11.3M |
| December 19, 2025 | 6.16 | 6.29 | 6.29 | 6.32 | 6.16 | 7.59M |
| December 18, 2025 | 6.03 | 6.18 | 6.18 | 6.25 | 6.02 | 6.15M |
| December 17, 2025 | 6.12 | 6.07 | 6.07 | 6.15 | 5.94 | 8.99M |
| December 16, 2025 | 6.32 | 6.12 | 6.12 | 6.33 | 6.11 | 10.34M |
| December 15, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.3 | 7.32M |
| December 12, 2025 | 6.49 | 6.35 | 6.35 | 6.51 | 6.32 | 7.48M |
| December 11, 2025 | 6.64 | 6.49 | 6.49 | 6.65 | 6.47 | 7.74M |
| December 10, 2025 | 6.67 | 6.65 | 6.65 | 6.74 | 6.6 | 7.54M |
| December 09, 2025 | 6.85 | 6.67 | 6.67 | 6.86 | 6.66 | 12.52M |
| December 08, 2025 | 6.88 | 6.88 | 6.88 | 6.91 | 6.77 | 11.45M |
| December 05, 2025 | 6.86 | 6.85 | 6.85 | 6.9 | 6.81 | 10.78M |
| December 04, 2025 | 6.8 | 6.88 | 6.88 | 6.99 | 6.76 | 11.61M |
| December 03, 2025 | 6.85 | 6.85 | 6.85 | 6.89 | 6.73 | 12.8M |
| December 02, 2025 | 6.7 | 6.85 | 6.85 | 7.1 | 6.66 | 25.19M |
| December 01, 2025 | 6.61 | 6.72 | 6.72 | 6.8 | 6.61 | 13.5M |
| November 28, 2025 | 6.62 | 6.62 | 6.62 | 6.66 | 6.53 | 12.32M |
| November 27, 2025 | 6.45 | 6.66 | 6.66 | 6.73 | 6.42 | 16.68M |
| November 26, 2025 | 6.39 | 6.47 | 6.47 | 6.61 | 6.39 | 12.51M |
| November 25, 2025 | 6.41 | 6.42 | 6.42 | 6.49 | 6.31 | 9.16M |
| November 24, 2025 | 6.3 | 6.41 | 6.41 | 6.44 | 6.3 | 12.8M |
| November 21, 2025 | 6.34 | 6.28 | 6.28 | 6.59 | 6.18 | 19.27M |
| November 20, 2025 | 6.38 | 6.39 | 6.39 | 6.47 | 6.35 | 6.47M |