6.80
-0.02(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.78 | 6.8 | 6.8 | 6.85 | 6.75 | 3.48M |
| February 12, 2026 | 6.97 | 6.82 | 6.82 | 6.97 | 6.82 | 3.45M |
| February 11, 2026 | 7.06 | 6.98 | 6.98 | 7.06 | 6.89 | 2.24M |
| February 10, 2026 | 6.99 | 7.04 | 7.04 | 7.1 | 6.97 | 1.85M |
| February 09, 2026 | 6.83 | 6.97 | 6.97 | 7.01 | 6.83 | 2.31M |
| February 06, 2026 | 6.88 | 6.83 | 6.83 | 6.91 | 6.81 | 2.04M |
| February 05, 2026 | 6.86 | 6.88 | 6.88 | 6.91 | 6.82 | 1.16M |
| February 04, 2026 | 6.9 | 6.86 | 6.86 | 6.94 | 6.85 | 1.46M |
| February 03, 2026 | 6.8 | 6.92 | 6.92 | 6.93 | 6.76 | 2.54M |
| February 02, 2026 | 6.91 | 6.8 | 6.8 | 6.94 | 6.72 | 4.21M |
| January 30, 2026 | 6.98 | 7 | 7 | 7.07 | 6.91 | 2.31M |
| January 29, 2026 | 7.06 | 6.99 | 6.99 | 7.08 | 6.92 | 2.97M |
| January 28, 2026 | 7.17 | 7.09 | 7.09 | 7.22 | 7.04 | 4.63M |
| January 27, 2026 | 7.21 | 7.24 | 7.24 | 7.25 | 7.11 | 2.09M |
| January 26, 2026 | 7.57 | 7.26 | 7.26 | 7.57 | 7.2 | 4.32M |
| January 23, 2026 | 7.61 | 7.57 | 7.57 | 7.75 | 7.41 | 5.34M |
| January 22, 2026 | 7.57 | 7.59 | 7.59 | 7.6 | 7.45 | 3.18M |
| January 21, 2026 | 7.49 | 7.49 | 7.49 | 7.54 | 7.41 | 3.81M |
| January 20, 2026 | 7.24 | 7.49 | 7.49 | 7.62 | 7.24 | 7.69M |
| January 19, 2026 | 6.97 | 7.29 | 7.29 | 7.29 | 6.97 | 7.63M |
| January 16, 2026 | 6.97 | 6.94 | 6.94 | 6.99 | 6.86 | 3.3M |
| January 15, 2026 | 7.01 | 6.96 | 6.96 | 7.01 | 6.89 | 3.19M |
| January 14, 2026 | 6.98 | 7.01 | 7.01 | 7.08 | 6.93 | 3.25M |
| January 13, 2026 | 7.21 | 7.01 | 7.01 | 7.22 | 6.98 | 4.57M |
| January 12, 2026 | 7.37 | 7.18 | 7.18 | 7.4 | 7.14 | 6.45M |
| January 09, 2026 | 7.2 | 7.38 | 7.38 | 7.48 | 7.09 | 7.64M |
| January 08, 2026 | 7.12 | 7.2 | 7.2 | 7.34 | 7.12 | 3.24M |
| January 07, 2026 | 7.31 | 7.15 | 7.15 | 7.34 | 7.09 | 5.08M |
| January 06, 2026 | 7.09 | 7.23 | 7.23 | 7.32 | 7.05 | 4M |
| January 05, 2026 | 6.96 | 7.1 | 7.1 | 7.15 | 6.88 | 3.01M |
| December 31, 2025 | 6.98 | 6.88 | 6.88 | 6.98 | 6.85 | 1.41M |
| December 30, 2025 | 6.9 | 6.88 | 6.88 | 6.97 | 6.82 | 2.62M |
| December 29, 2025 | 7.09 | 6.91 | 6.91 | 7.11 | 6.79 | 3.14M |
| December 26, 2025 | 6.99 | 7.06 | 7.06 | 7.2 | 6.99 | 2.6M |
| December 25, 2025 | 7.08 | 6.99 | 6.99 | 7.08 | 6.88 | 2.39M |
| December 24, 2025 | 7.02 | 7.08 | 7.08 | 7.15 | 7.02 | 1.8M |
| December 23, 2025 | 7.31 | 7.09 | 7.09 | 7.32 | 7.03 | 3.07M |
| December 22, 2025 | 7.2 | 7.24 | 7.24 | 7.26 | 7.08 | 4.01M |
| December 19, 2025 | 6.82 | 7.09 | 7.09 | 7.09 | 6.82 | 2.82M |
| December 18, 2025 | 6.83 | 6.75 | 6.75 | 6.9 | 6.69 | 2.79M |
| December 17, 2025 | 6.93 | 6.82 | 6.82 | 7.02 | 6.7 | 2.63M |
| December 16, 2025 | 6.87 | 6.96 | 6.96 | 7.08 | 6.76 | 4.07M |
| December 15, 2025 | 7.05 | 6.87 | 6.87 | 7.1 | 6.86 | 2.66M |
| December 12, 2025 | 7.14 | 7.02 | 7.02 | 7.14 | 7 | 1.56M |
| December 11, 2025 | 7.39 | 7.14 | 7.14 | 7.45 | 7.14 | 2.63M |
| December 10, 2025 | 7.22 | 7.36 | 7.36 | 7.5 | 7.2 | 4.7M |
| December 09, 2025 | 7.21 | 7.23 | 7.23 | 7.36 | 7.11 | 3.34M |
| December 08, 2025 | 7.26 | 7.2 | 7.2 | 7.44 | 7.18 | 3.36M |
| December 05, 2025 | 7.27 | 7.33 | 7.33 | 7.37 | 7.2 | 1.98M |
| December 04, 2025 | 7.49 | 7.27 | 7.27 | 7.49 | 7.24 | 2.06M |
| December 03, 2025 | 7.49 | 7.31 | 7.31 | 7.61 | 7.31 | 2.1M |
| December 02, 2025 | 7.53 | 7.53 | 7.53 | 7.79 | 7.45 | 2.59M |
| December 01, 2025 | 7.69 | 7.6 | 7.6 | 7.83 | 7.47 | 3.72M |
| November 28, 2025 | 7.7 | 7.68 | 7.68 | 7.9 | 7.68 | 3.63M |
| November 27, 2025 | 7.74 | 7.7 | 7.7 | 7.82 | 7.62 | 4.24M |
| November 26, 2025 | 7.69 | 7.61 | 7.61 | 7.8 | 7.48 | 8M |
| November 25, 2025 | 7.49 | 7.57 | 7.57 | 7.57 | 7.42 | 3.58M |
| November 24, 2025 | 6.87 | 7.21 | 7.21 | 7.21 | 6.8 | 4.08M |
| November 21, 2025 | 7.23 | 6.87 | 6.87 | 7.23 | 6.87 | 5.91M |
| November 20, 2025 | 7.45 | 7.23 | 7.23 | 7.5 | 7.13 | 7.25M |