6.67
-0.04(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.69 | 6.67 | 6.67 | 6.81 | 6.66 | 24.01M |
| February 12, 2026 | 6.7 | 6.71 | 6.71 | 6.82 | 6.58 | 29.11M |
| February 11, 2026 | 6.79 | 6.66 | 6.66 | 6.83 | 6.65 | 24.55M |
| February 10, 2026 | 6.72 | 6.79 | 6.79 | 6.92 | 6.68 | 34.83M |
| February 09, 2026 | 6.65 | 6.7 | 6.7 | 6.73 | 6.63 | 23.3M |
| February 06, 2026 | 6.52 | 6.57 | 6.57 | 6.62 | 6.46 | 16.45M |
| February 05, 2026 | 6.61 | 6.56 | 6.56 | 6.67 | 6.56 | 20.87M |
| February 04, 2026 | 6.67 | 6.64 | 6.64 | 6.74 | 6.58 | 27.55M |
| February 03, 2026 | 6.67 | 6.7 | 6.7 | 6.73 | 6.61 | 16.45M |
| February 02, 2026 | 6.66 | 6.61 | 6.61 | 6.78 | 6.56 | 21.33M |
| January 30, 2026 | 6.9 | 6.75 | 6.75 | 6.94 | 6.74 | 25.24M |
| January 29, 2026 | 6.84 | 6.95 | 6.95 | 7.14 | 6.69 | 37.06M |
| January 28, 2026 | 6.96 | 6.89 | 6.89 | 7.04 | 6.85 | 20.67M |
| January 27, 2026 | 7 | 6.95 | 6.95 | 7.08 | 6.84 | 23.61M |
| January 26, 2026 | 7.2 | 7.01 | 7.01 | 7.25 | 6.92 | 34.99M |
| January 23, 2026 | 7.05 | 7.16 | 7.16 | 7.22 | 7.01 | 34.82M |
| January 22, 2026 | 6.97 | 7.03 | 7.03 | 7.07 | 6.92 | 24.25M |
| January 21, 2026 | 6.92 | 6.95 | 6.95 | 7.1 | 6.92 | 26.99M |
| January 20, 2026 | 7.09 | 6.96 | 6.96 | 7.17 | 6.93 | 32.95M |
| January 19, 2026 | 7.18 | 7.07 | 7.07 | 7.27 | 7.02 | 36.93M |
| January 16, 2026 | 7.56 | 7.25 | 7.25 | 7.6 | 7.17 | 51.55M |
| January 15, 2026 | 7.79 | 7.59 | 7.59 | 7.86 | 7.51 | 64.09M |
| January 14, 2026 | 7.81 | 7.91 | 7.91 | 8.15 | 7.71 | 96.92M |
| January 13, 2026 | 8 | 7.79 | 7.79 | 8.29 | 7.7 | 129.86M |
| January 12, 2026 | 7.51 | 7.82 | 7.82 | 7.88 | 7.45 | 92.64M |
| January 09, 2026 | 6.82 | 7.3 | 7.3 | 7.31 | 6.82 | 74.44M |
| January 08, 2026 | 6.7 | 6.78 | 6.78 | 6.88 | 6.66 | 21.58M |
| January 07, 2026 | 6.77 | 6.67 | 6.67 | 6.78 | 6.59 | 19.69M |
| January 06, 2026 | 6.71 | 6.76 | 6.76 | 6.77 | 6.64 | 25.55M |
| January 05, 2026 | 6.48 | 6.7 | 6.7 | 6.75 | 6.47 | 25.65M |
| December 31, 2025 | 6.35 | 6.46 | 6.46 | 6.5 | 6.34 | 16.53M |
| December 30, 2025 | 6.36 | 6.36 | 6.36 | 6.45 | 6.34 | 11.73M |
| December 29, 2025 | 6.44 | 6.37 | 6.37 | 6.45 | 6.36 | 10.63M |
| December 26, 2025 | 6.42 | 6.43 | 6.43 | 6.52 | 6.38 | 14.24M |
| December 25, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.36 | 11.99M |
| December 24, 2025 | 6.36 | 6.42 | 6.42 | 6.48 | 6.36 | 12.79M |
| December 23, 2025 | 6.52 | 6.36 | 6.36 | 6.55 | 6.33 | 15.54M |
| December 22, 2025 | 6.58 | 6.52 | 6.52 | 6.63 | 6.51 | 15.72M |
| December 19, 2025 | 6.66 | 6.61 | 6.61 | 6.69 | 6.56 | 21.41M |
| December 18, 2025 | 6.35 | 6.71 | 6.71 | 6.83 | 6.33 | 40.18M |
| December 17, 2025 | 6.24 | 6.4 | 6.4 | 6.59 | 6.22 | 21.36M |
| December 16, 2025 | 6.36 | 6.24 | 6.24 | 6.36 | 6.2 | 15.96M |
| December 15, 2025 | 6.45 | 6.33 | 6.33 | 6.46 | 6.32 | 14.54M |
| December 12, 2025 | 6.49 | 6.49 | 6.49 | 6.55 | 6.45 | 11.64M |
| December 11, 2025 | 6.66 | 6.49 | 6.49 | 6.69 | 6.49 | 15.06M |
| December 10, 2025 | 6.69 | 6.68 | 6.68 | 6.7 | 6.59 | 11.52M |
| December 09, 2025 | 6.77 | 6.66 | 6.66 | 6.79 | 6.65 | 11.68M |
| December 08, 2025 | 6.7 | 6.78 | 6.78 | 6.85 | 6.7 | 16.02M |
| December 05, 2025 | 6.64 | 6.69 | 6.69 | 6.7 | 6.55 | 12.49M |
| December 04, 2025 | 7.11 | 6.63 | 6.63 | 7.11 | 6.62 | 20.21M |
| December 03, 2025 | 7.07 | 6.81 | 6.81 | 7.11 | 6.78 | 33.48M |
| December 02, 2025 | 7.06 | 7.09 | 7.09 | 7.15 | 6.94 | 24.04M |
| December 01, 2025 | 7.05 | 7.05 | 7.05 | 7.11 | 7 | 21.53M |
| November 28, 2025 | 7.11 | 7.07 | 7.07 | 7.15 | 6.98 | 20.14M |
| November 27, 2025 | 7.13 | 7.02 | 7.02 | 7.17 | 7.02 | 20.51M |
| November 26, 2025 | 7.24 | 7.14 | 7.14 | 7.39 | 7.12 | 25.98M |
| November 25, 2025 | 7.17 | 7.25 | 7.25 | 7.37 | 7.13 | 36.61M |
| November 24, 2025 | 6.85 | 7.17 | 7.17 | 7.23 | 6.81 | 37.12M |
| November 21, 2025 | 6.96 | 6.87 | 6.87 | 7.09 | 6.82 | 24.77M |
| November 20, 2025 | 7.08 | 7.05 | 7.05 | 7.14 | 6.99 | 19.47M |