6.92
-0.07(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.96 | 6.92 | 6.92 | 7.09 | 6.83 | 29.39M |
| February 12, 2026 | 6.87 | 6.99 | 6.99 | 7.04 | 6.82 | 26.17M |
| February 11, 2026 | 6.96 | 6.89 | 6.89 | 7.04 | 6.88 | 21.63M |
| February 10, 2026 | 7 | 7 | 7 | 7.06 | 6.92 | 21.27M |
| February 09, 2026 | 7.1 | 7.01 | 7.01 | 7.12 | 6.97 | 32.76M |
| February 06, 2026 | 6.88 | 7.03 | 7.03 | 7.11 | 6.86 | 24.01M |
| February 05, 2026 | 7.19 | 6.96 | 6.96 | 7.2 | 6.95 | 38.42M |
| February 04, 2026 | 7.08 | 7.24 | 7.24 | 7.32 | 7.06 | 46.63M |
| February 03, 2026 | 6.9 | 7.08 | 7.08 | 7.08 | 6.85 | 33.16M |
| February 02, 2026 | 6.96 | 6.85 | 6.85 | 7.04 | 6.85 | 31.29M |
| January 30, 2026 | 6.96 | 6.92 | 6.92 | 6.99 | 6.73 | 29.37M |
| January 29, 2026 | 7.05 | 6.98 | 6.98 | 7.19 | 6.9 | 35.24M |
| January 28, 2026 | 7.13 | 7.08 | 7.08 | 7.18 | 7.03 | 30.65M |
| January 27, 2026 | 7.18 | 7.17 | 7.17 | 7.2 | 6.9 | 55.71M |
| January 26, 2026 | 7.43 | 7.31 | 7.31 | 7.65 | 7.23 | 73.58M |
| January 23, 2026 | 7.17 | 7.32 | 7.32 | 7.42 | 7.14 | 64.55M |
| January 22, 2026 | 7.15 | 7.17 | 7.17 | 7.22 | 6.95 | 66.01M |
| January 21, 2026 | 7.08 | 7.22 | 7.22 | 7.26 | 7.02 | 62.02M |
| January 20, 2026 | 7 | 7.1 | 7.1 | 7.38 | 6.96 | 73.5M |
| January 19, 2026 | 6.77 | 7.02 | 7.02 | 7.13 | 6.76 | 57.41M |
| January 16, 2026 | 6.85 | 6.86 | 6.86 | 6.96 | 6.79 | 44.05M |
| January 15, 2026 | 6.71 | 6.77 | 6.77 | 6.85 | 6.64 | 38.88M |
| January 14, 2026 | 6.88 | 6.79 | 6.79 | 6.98 | 6.68 | 73.37M |
| January 13, 2026 | 7.1 | 6.93 | 6.93 | 7.1 | 6.83 | 82.64M |
| January 12, 2026 | 6.93 | 7.17 | 7.17 | 7.21 | 6.75 | 120.07M |
| January 09, 2026 | 7.01 | 6.96 | 6.96 | 7.11 | 6.86 | 118.39M |
| January 08, 2026 | 6.2 | 7 | 7 | 7.48 | 6.16 | 175.73M |
| January 07, 2026 | 6.08 | 6.24 | 6.24 | 6.28 | 6.05 | 40.22M |
| January 06, 2026 | 6.11 | 6.09 | 6.09 | 6.11 | 6.02 | 29.38M |
| January 05, 2026 | 5.95 | 6.09 | 6.09 | 6.24 | 5.93 | 41.98M |
| December 31, 2025 | 5.99 | 5.95 | 5.95 | 6.08 | 5.85 | 31.3M |
| December 30, 2025 | 5.9 | 5.96 | 5.96 | 6.03 | 5.82 | 37.91M |
| December 29, 2025 | 5.84 | 5.83 | 5.83 | 5.92 | 5.79 | 21.88M |
| December 26, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.79 | 25.96M |
| December 25, 2025 | 5.81 | 5.9 | 5.9 | 5.93 | 5.77 | 29.82M |
| December 24, 2025 | 5.78 | 5.81 | 5.81 | 5.83 | 5.72 | 24.61M |
| December 23, 2025 | 5.76 | 5.78 | 5.78 | 5.87 | 5.7 | 29.45M |
| December 22, 2025 | 5.8 | 5.74 | 5.74 | 5.82 | 5.73 | 25.52M |
| December 19, 2025 | 5.72 | 5.78 | 5.78 | 5.95 | 5.7 | 38.04M |
| December 18, 2025 | 5.55 | 5.56 | 5.56 | 5.65 | 5.5 | 20.44M |
| December 17, 2025 | 5.63 | 5.6 | 5.6 | 5.68 | 5.46 | 28.43M |
| December 16, 2025 | 5.83 | 5.63 | 5.63 | 5.86 | 5.63 | 29.59M |
| December 15, 2025 | 5.76 | 5.82 | 5.82 | 5.96 | 5.71 | 47.02M |
| December 12, 2025 | 5.49 | 5.79 | 5.79 | 5.91 | 5.48 | 54.34M |
| December 11, 2025 | 5.55 | 5.51 | 5.51 | 5.61 | 5.5 | 17.12M |
| December 10, 2025 | 5.54 | 5.52 | 5.52 | 5.57 | 5.47 | 13.61M |
| December 09, 2025 | 5.61 | 5.55 | 5.55 | 5.67 | 5.53 | 16.06M |
| December 08, 2025 | 5.63 | 5.62 | 5.62 | 5.69 | 5.6 | 18.15M |
| December 05, 2025 | 5.48 | 5.58 | 5.58 | 5.6 | 5.4 | 19.01M |
| December 04, 2025 | 5.51 | 5.43 | 5.43 | 5.51 | 5.39 | 15.55M |
| December 03, 2025 | 5.55 | 5.48 | 5.48 | 5.56 | 5.47 | 15.25M |
| December 02, 2025 | 5.56 | 5.53 | 5.53 | 5.57 | 5.5 | 12.1M |
| December 01, 2025 | 5.58 | 5.59 | 5.59 | 5.6 | 5.53 | 19.91M |
| November 28, 2025 | 5.51 | 5.6 | 5.6 | 5.61 | 5.48 | 16.45M |
| November 27, 2025 | 5.5 | 5.51 | 5.51 | 5.62 | 5.49 | 18.88M |
| November 26, 2025 | 5.54 | 5.52 | 5.52 | 5.58 | 5.49 | 16.54M |
| November 25, 2025 | 5.53 | 5.54 | 5.54 | 5.61 | 5.51 | 19.32M |
| November 24, 2025 | 5.49 | 5.51 | 5.51 | 5.55 | 5.4 | 23.06M |
| November 21, 2025 | 5.71 | 5.47 | 5.47 | 5.77 | 5.43 | 41.23M |
| November 20, 2025 | 5.94 | 5.82 | 5.82 | 5.97 | 5.77 | 26.33M |