6.93
+0.07(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.88 | 6.93 | 6.93 | 7.13 | 6.85 | 99.01M |
| February 12, 2026 | 6.9 | 6.86 | 6.86 | 6.91 | 6.86 | 29.69M |
| February 11, 2026 | 6.92 | 6.91 | 6.91 | 6.94 | 6.9 | 26.1M |
| February 10, 2026 | 6.95 | 6.92 | 6.92 | 6.96 | 6.92 | 26.97M |
| February 09, 2026 | 6.92 | 6.93 | 6.93 | 6.95 | 6.91 | 31.9M |
| February 06, 2026 | 6.9 | 6.87 | 6.87 | 6.94 | 6.86 | 31.37M |
| February 05, 2026 | 6.9 | 6.92 | 6.92 | 6.97 | 6.87 | 42.1M |
| February 04, 2026 | 6.87 | 6.93 | 6.93 | 6.95 | 6.83 | 43.66M |
| February 03, 2026 | 6.84 | 6.88 | 6.88 | 6.88 | 6.81 | 34.48M |
| February 02, 2026 | 6.91 | 6.81 | 6.81 | 6.97 | 6.8 | 55.28M |
| January 30, 2026 | 7.05 | 6.93 | 6.93 | 7.06 | 6.92 | 69.89M |
| January 29, 2026 | 7.01 | 7.06 | 7.06 | 7.09 | 6.95 | 69.02M |
| January 28, 2026 | 7.04 | 7.03 | 7.03 | 7.08 | 7.01 | 48.98M |
| January 27, 2026 | 7.07 | 7.03 | 7.03 | 7.09 | 6.95 | 61.39M |
| January 26, 2026 | 7.1 | 7.09 | 7.09 | 7.19 | 7.05 | 82.95M |
| January 23, 2026 | 7.1 | 7.1 | 7.1 | 7.11 | 7.06 | 52.81M |
| January 22, 2026 | 7.03 | 7.08 | 7.08 | 7.11 | 7.03 | 50.31M |
| January 21, 2026 | 7.01 | 7.03 | 7.03 | 7.05 | 6.98 | 36.91M |
| January 20, 2026 | 7.04 | 7.04 | 7.04 | 7.06 | 7 | 44.71M |
| January 19, 2026 | 7.01 | 7.04 | 7.04 | 7.07 | 6.99 | 43.88M |
| January 16, 2026 | 7.11 | 7.04 | 7.04 | 7.13 | 7.01 | 55.08M |
| January 15, 2026 | 7.11 | 7.06 | 7.06 | 7.16 | 7.04 | 74.74M |
| January 14, 2026 | 7.14 | 7.16 | 7.16 | 7.35 | 7.11 | 152.74M |
| January 13, 2026 | 7.23 | 7.14 | 7.14 | 7.26 | 7.11 | 93.97M |
| January 12, 2026 | 7.06 | 7.2 | 7.2 | 7.22 | 7.04 | 131.65M |
| January 09, 2026 | 7.03 | 7.06 | 7.06 | 7.09 | 7.01 | 71.8M |
| January 08, 2026 | 7.07 | 7.03 | 7.03 | 7.07 | 7.01 | 66.49M |
| January 07, 2026 | 7.17 | 7.07 | 7.07 | 7.17 | 7.05 | 72.63M |
| January 06, 2026 | 6.98 | 7.16 | 7.16 | 7.18 | 6.97 | 123.41M |
| January 05, 2026 | 6.89 | 6.98 | 6.98 | 6.99 | 6.87 | 58.57M |
| December 31, 2025 | 6.96 | 6.87 | 6.87 | 6.98 | 6.87 | 42.46M |
| December 30, 2025 | 6.94 | 6.95 | 6.95 | 7 | 6.93 | 40.33M |
| December 29, 2025 | 6.98 | 6.95 | 6.95 | 7.01 | 6.93 | 39.3M |
| December 26, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.92 | 59.01M |
| December 25, 2025 | 6.91 | 6.95 | 6.95 | 6.97 | 6.89 | 42.16M |
| December 24, 2025 | 6.86 | 6.92 | 6.92 | 6.94 | 6.84 | 36.84M |
| December 23, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.85 | 33.71M |
| December 22, 2025 | 6.94 | 6.93 | 6.93 | 6.97 | 6.93 | 31.78M |
| December 19, 2025 | 6.9 | 6.94 | 6.94 | 6.96 | 6.87 | 41.37M |
| December 18, 2025 | 6.92 | 6.9 | 6.9 | 6.96 | 6.89 | 37.12M |
| December 17, 2025 | 6.85 | 6.93 | 6.93 | 6.96 | 6.77 | 52.66M |
| December 16, 2025 | 6.92 | 6.86 | 6.86 | 6.93 | 6.84 | 34.97M |
| December 15, 2025 | 6.92 | 6.92 | 6.92 | 6.99 | 6.9 | 32.28M |
| December 12, 2025 | 6.9 | 6.96 | 6.96 | 6.98 | 6.88 | 45.47M |
| December 11, 2025 | 6.99 | 6.89 | 6.89 | 7 | 6.88 | 39.31M |
| December 10, 2025 | 6.87 | 7.01 | 7.01 | 7.06 | 6.82 | 66.55M |
| December 09, 2025 | 6.93 | 6.87 | 6.87 | 6.96 | 6.86 | 42.25M |
| December 08, 2025 | 7 | 6.97 | 6.97 | 7.08 | 6.97 | 90.76M |
| December 05, 2025 | 6.78 | 6.91 | 6.91 | 6.96 | 6.73 | 71.33M |
| December 04, 2025 | 6.78 | 6.76 | 6.76 | 6.81 | 6.73 | 30.55M |
| December 03, 2025 | 6.89 | 6.78 | 6.78 | 6.9 | 6.76 | 39.92M |
| December 02, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.86 | 27.08M |
| December 01, 2025 | 6.86 | 6.91 | 6.91 | 6.91 | 6.85 | 30.37M |
| November 28, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.82 | 26.83M |
| November 27, 2025 | 6.85 | 6.86 | 6.86 | 6.91 | 6.84 | 28.68M |
| November 26, 2025 | 6.9 | 6.85 | 6.85 | 6.93 | 6.85 | 30.75M |
| November 25, 2025 | 6.91 | 6.9 | 6.9 | 6.95 | 6.88 | 41.79M |
| November 24, 2025 | 6.86 | 6.91 | 6.91 | 6.94 | 6.83 | 33.54M |
| November 21, 2025 | 6.92 | 6.83 | 6.83 | 6.99 | 6.82 | 67.62M |
| November 20, 2025 | 7.17 | 6.99 | 6.99 | 7.19 | 6.99 | 71.66M |