6.90
-0.09(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.99 | 6.9 | 6.9 | 7.04 | 6.86 | 9.92M |
| February 12, 2026 | 6.96 | 6.99 | 6.99 | 7.09 | 6.85 | 17.64M |
| February 11, 2026 | 6.94 | 6.92 | 6.92 | 6.97 | 6.9 | 6.29M |
| February 10, 2026 | 6.96 | 6.96 | 6.96 | 6.99 | 6.93 | 8.18M |
| February 09, 2026 | 6.95 | 6.97 | 6.97 | 7.01 | 6.93 | 9.01M |
| February 06, 2026 | 6.88 | 6.9 | 6.9 | 6.96 | 6.82 | 8.22M |
| February 05, 2026 | 6.9 | 6.89 | 6.89 | 6.98 | 6.86 | 8.89M |
| February 04, 2026 | 6.89 | 6.95 | 6.95 | 6.96 | 6.86 | 10.49M |
| February 03, 2026 | 6.81 | 6.91 | 6.91 | 6.91 | 6.77 | 10.94M |
| February 02, 2026 | 6.77 | 6.75 | 6.75 | 6.93 | 6.75 | 12.66M |
| January 30, 2026 | 6.66 | 6.8 | 6.8 | 6.83 | 6.64 | 11.53M |
| January 29, 2026 | 6.76 | 6.71 | 6.71 | 6.83 | 6.67 | 12.39M |
| January 28, 2026 | 6.88 | 6.77 | 6.77 | 6.89 | 6.76 | 10.52M |
| January 27, 2026 | 6.94 | 6.88 | 6.88 | 7 | 6.72 | 12.32M |
| January 26, 2026 | 7 | 6.9 | 6.9 | 7.05 | 6.84 | 14.53M |
| January 23, 2026 | 6.98 | 7 | 7 | 7 | 6.92 | 13.05M |
| January 22, 2026 | 6.93 | 6.99 | 6.99 | 7.05 | 6.9 | 13.35M |
| January 21, 2026 | 6.8 | 6.93 | 6.93 | 6.94 | 6.77 | 12.65M |
| January 20, 2026 | 6.86 | 6.84 | 6.84 | 6.9 | 6.79 | 13.18M |
| January 19, 2026 | 6.73 | 6.86 | 6.86 | 6.87 | 6.71 | 14.93M |
| January 16, 2026 | 6.72 | 6.75 | 6.75 | 6.76 | 6.67 | 12.87M |
| January 15, 2026 | 6.63 | 6.69 | 6.69 | 6.74 | 6.6 | 12.59M |
| January 14, 2026 | 6.71 | 6.69 | 6.69 | 6.79 | 6.6 | 17.73M |
| January 13, 2026 | 6.75 | 6.72 | 6.72 | 6.8 | 6.62 | 19.72M |
| January 12, 2026 | 6.68 | 6.75 | 6.75 | 6.75 | 6.67 | 17.68M |
| January 09, 2026 | 6.63 | 6.67 | 6.67 | 6.67 | 6.58 | 15.06M |
| January 08, 2026 | 6.5 | 6.63 | 6.63 | 6.65 | 6.46 | 14.73M |
| January 07, 2026 | 6.61 | 6.53 | 6.53 | 6.72 | 6.51 | 13.31M |
| January 06, 2026 | 6.54 | 6.62 | 6.62 | 6.63 | 6.51 | 14.07M |
| January 05, 2026 | 6.5 | 6.55 | 6.55 | 6.56 | 6.49 | 10.22M |
| December 31, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.46 | 10.39M |
| December 30, 2025 | 6.53 | 6.54 | 6.54 | 6.69 | 6.48 | 13.17M |
| December 29, 2025 | 6.56 | 6.59 | 6.59 | 6.62 | 6.49 | 13.42M |
| December 26, 2025 | 6.63 | 6.56 | 6.56 | 6.66 | 6.55 | 13.48M |
| December 25, 2025 | 6.61 | 6.64 | 6.64 | 6.66 | 6.56 | 10.98M |
| December 24, 2025 | 6.45 | 6.63 | 6.63 | 6.66 | 6.43 | 16.55M |
| December 23, 2025 | 6.46 | 6.45 | 6.45 | 6.52 | 6.42 | 12.37M |
| December 22, 2025 | 6.49 | 6.48 | 6.48 | 6.57 | 6.47 | 12.22M |
| December 19, 2025 | 6.39 | 6.5 | 6.5 | 6.53 | 6.38 | 13.21M |
| December 18, 2025 | 6.29 | 6.37 | 6.37 | 6.48 | 6.25 | 13.13M |
| December 17, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.16 | 20.27M |
| December 16, 2025 | 6.55 | 6.35 | 6.35 | 6.57 | 6.34 | 21M |
| December 15, 2025 | 6.5 | 6.61 | 6.61 | 6.63 | 6.42 | 17.35M |
| December 12, 2025 | 6.64 | 6.55 | 6.55 | 6.75 | 6.52 | 24.23M |
| December 11, 2025 | 7.01 | 6.66 | 6.66 | 7.03 | 6.61 | 36.88M |
| December 10, 2025 | 7.14 | 7.01 | 7.01 | 7.22 | 6.95 | 36.57M |
| December 09, 2025 | 7.32 | 7.23 | 7.23 | 7.4 | 7.21 | 44.33M |
| December 08, 2025 | 7.21 | 7.5 | 7.5 | 7.65 | 7.17 | 71.82M |
| December 05, 2025 | 7.22 | 7.18 | 7.18 | 7.34 | 7 | 63.84M |
| December 04, 2025 | 6.5 | 7.3 | 7.3 | 7.93 | 6.5 | 99.48M |
| December 03, 2025 | 7.98 | 8.11 | 8.11 | 8.11 | 7.47 | 130.39M |
| December 02, 2025 | 6.67 | 7.37 | 7.37 | 7.37 | 6.61 | 19.71M |
| December 01, 2025 | 6.6 | 6.7 | 6.7 | 6.7 | 6.53 | 10.45M |
| November 28, 2025 | 6.5 | 6.57 | 6.57 | 6.58 | 6.42 | 7.61M |
| November 27, 2025 | 6.61 | 6.52 | 6.52 | 6.65 | 6.49 | 11.35M |
| November 26, 2025 | 6.49 | 6.66 | 6.66 | 6.86 | 6.47 | 18.01M |
| November 25, 2025 | 6.43 | 6.53 | 6.53 | 6.65 | 6.41 | 9.7M |
| November 24, 2025 | 6.47 | 6.4 | 6.4 | 6.51 | 6.37 | 7.36M |
| November 21, 2025 | 6.59 | 6.38 | 6.38 | 6.67 | 6.33 | 14.74M |
| November 20, 2025 | 6.53 | 6.63 | 6.63 | 6.88 | 6.43 | 18.62M |