6.67
-0.16(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.8 | 6.67 | 6.67 | 6.82 | 6.66 | 17.04M |
| February 12, 2026 | 6.91 | 6.83 | 6.83 | 6.92 | 6.76 | 13.24M |
| February 11, 2026 | 6.87 | 6.91 | 6.91 | 7.03 | 6.84 | 14.72M |
| February 10, 2026 | 6.9 | 6.87 | 6.87 | 6.91 | 6.82 | 12.07M |
| February 09, 2026 | 6.96 | 6.91 | 6.91 | 7.05 | 6.83 | 16.33M |
| February 06, 2026 | 6.77 | 6.92 | 6.92 | 7.02 | 6.71 | 14.7M |
| February 05, 2026 | 6.93 | 6.82 | 6.82 | 7 | 6.78 | 14.64M |
| February 04, 2026 | 7.06 | 6.99 | 6.99 | 7.13 | 6.92 | 15.63M |
| February 03, 2026 | 7 | 7.03 | 7.03 | 7.04 | 6.84 | 17.96M |
| February 02, 2026 | 7.34 | 6.9 | 6.9 | 7.36 | 6.89 | 36.19M |
| January 30, 2026 | 7.36 | 7.44 | 7.44 | 7.49 | 7.16 | 28.94M |
| January 29, 2026 | 7.53 | 7.44 | 7.44 | 7.73 | 7.36 | 40.62M |
| January 28, 2026 | 7.34 | 7.57 | 7.57 | 7.7 | 7.33 | 39.38M |
| January 27, 2026 | 7.27 | 7.34 | 7.34 | 7.56 | 7.19 | 34.54M |
| January 26, 2026 | 7.36 | 7.27 | 7.27 | 7.4 | 7.22 | 47.82M |
| January 23, 2026 | 7.03 | 7.22 | 7.22 | 7.26 | 6.88 | 65.81M |
| January 22, 2026 | 7.06 | 6.88 | 6.88 | 7.2 | 6.6 | 65.11M |
| January 21, 2026 | 6.57 | 6.72 | 6.72 | 6.79 | 6.5 | 27.55M |
| January 20, 2026 | 6.57 | 6.58 | 6.58 | 6.64 | 6.5 | 15M |
| January 19, 2026 | 6.31 | 6.58 | 6.58 | 6.58 | 6.31 | 32.84M |
| January 16, 2026 | 6.5 | 6.35 | 6.35 | 6.57 | 6.33 | 20.35M |
| January 15, 2026 | 6.35 | 6.46 | 6.46 | 6.54 | 6.32 | 20.44M |
| January 14, 2026 | 6.46 | 6.34 | 6.34 | 6.48 | 6.28 | 27.54M |
| January 13, 2026 | 6.49 | 6.45 | 6.45 | 6.64 | 6.43 | 20.7M |
| January 12, 2026 | 6.65 | 6.5 | 6.5 | 6.67 | 6.47 | 32.89M |
| January 09, 2026 | 6.67 | 6.65 | 6.65 | 6.94 | 6.65 | 23.7M |
| January 08, 2026 | 6.64 | 6.66 | 6.66 | 6.72 | 6.6 | 17.63M |
| January 07, 2026 | 6.62 | 6.67 | 6.67 | 6.75 | 6.58 | 20.84M |
| January 06, 2026 | 6.5 | 6.61 | 6.61 | 6.66 | 6.47 | 18.55M |
| January 05, 2026 | 6.53 | 6.49 | 6.49 | 6.59 | 6.45 | 15.72M |
| December 31, 2025 | 6.79 | 6.42 | 6.42 | 6.82 | 6.42 | 29.91M |
| December 30, 2025 | 6.64 | 6.76 | 6.76 | 6.94 | 6.61 | 31.19M |
| December 29, 2025 | 6.6 | 6.62 | 6.62 | 6.69 | 6.51 | 16.3M |
| December 26, 2025 | 6.51 | 6.62 | 6.62 | 6.64 | 6.5 | 15.24M |
| December 25, 2025 | 6.56 | 6.53 | 6.53 | 6.56 | 6.5 | 7.54M |
| December 24, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.49 | 11.1M |
| December 23, 2025 | 6.53 | 6.54 | 6.54 | 6.58 | 6.49 | 12.6M |
| December 22, 2025 | 6.51 | 6.52 | 6.52 | 6.58 | 6.41 | 17.49M |
| December 19, 2025 | 6.56 | 6.5 | 6.5 | 6.57 | 6.45 | 14.47M |
| December 18, 2025 | 6.48 | 6.56 | 6.56 | 6.76 | 6.43 | 27.19M |
| December 17, 2025 | 6.47 | 6.49 | 6.49 | 6.58 | 6.36 | 23.86M |
| December 16, 2025 | 6.44 | 6.31 | 6.31 | 6.58 | 6.26 | 13.86M |
| December 15, 2025 | 6.25 | 6.39 | 6.39 | 6.55 | 6.24 | 24.38M |
| December 12, 2025 | 6.3 | 6.2 | 6.2 | 6.38 | 6.17 | 14.63M |
| December 11, 2025 | 6.4 | 6.33 | 6.33 | 6.44 | 6.3 | 10.46M |
| December 10, 2025 | 6.4 | 6.39 | 6.39 | 6.43 | 6.29 | 13.54M |
| December 09, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.4 | 16.03M |
| December 08, 2025 | 6.56 | 6.59 | 6.59 | 6.66 | 6.5 | 15.74M |
| December 05, 2025 | 6.54 | 6.54 | 6.54 | 6.57 | 6.49 | 10.83M |
| December 04, 2025 | 6.69 | 6.55 | 6.55 | 6.73 | 6.52 | 13.21M |
| December 03, 2025 | 6.54 | 6.7 | 6.7 | 6.77 | 6.54 | 21.06M |
| December 02, 2025 | 6.48 | 6.57 | 6.57 | 6.63 | 6.44 | 16.96M |
| December 01, 2025 | 6.54 | 6.49 | 6.49 | 6.65 | 6.45 | 15.34M |
| November 28, 2025 | 6.54 | 6.55 | 6.55 | 6.61 | 6.45 | 10.87M |
| November 27, 2025 | 6.4 | 6.55 | 6.55 | 6.67 | 6.4 | 17.42M |
| November 26, 2025 | 6.53 | 6.39 | 6.39 | 6.54 | 6.37 | 18.93M |
| November 25, 2025 | 6.43 | 6.53 | 6.53 | 6.54 | 6.36 | 17.27M |
| November 24, 2025 | 6.3 | 6.39 | 6.39 | 6.46 | 6.22 | 24.42M |
| November 21, 2025 | 6.5 | 6.23 | 6.23 | 6.54 | 6.2 | 29.05M |
| November 20, 2025 | 6.58 | 6.59 | 6.59 | 6.72 | 6.53 | 19.74M |