6.52
-0.06(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.56 | 6.52 | 6.52 | 6.65 | 6.52 | 24.26M |
| February 12, 2026 | 6.62 | 6.58 | 6.58 | 6.64 | 6.48 | 28.77M |
| February 11, 2026 | 6.62 | 6.65 | 6.65 | 6.73 | 6.61 | 30.32M |
| February 10, 2026 | 6.67 | 6.62 | 6.62 | 6.68 | 6.62 | 21.34M |
| February 09, 2026 | 6.67 | 6.65 | 6.65 | 6.72 | 6.6 | 25.91M |
| February 06, 2026 | 6.47 | 6.63 | 6.63 | 6.72 | 6.43 | 40.39M |
| February 05, 2026 | 6.54 | 6.49 | 6.49 | 6.58 | 6.48 | 20.67M |
| February 04, 2026 | 6.47 | 6.57 | 6.57 | 6.62 | 6.47 | 26.79M |
| February 03, 2026 | 6.48 | 6.53 | 6.53 | 6.58 | 6.46 | 25.87M |
| February 02, 2026 | 6.54 | 6.38 | 6.38 | 6.65 | 6.38 | 29.15M |
| January 30, 2026 | 6.65 | 6.58 | 6.58 | 6.7 | 6.53 | 27.92M |
| January 29, 2026 | 6.62 | 6.69 | 6.69 | 6.85 | 6.5 | 44.94M |
| January 28, 2026 | 6.7 | 6.64 | 6.64 | 6.78 | 6.63 | 29.27M |
| January 27, 2026 | 6.83 | 6.73 | 6.73 | 6.85 | 6.61 | 34.64M |
| January 26, 2026 | 7.03 | 6.85 | 6.85 | 7.05 | 6.78 | 47.13M |
| January 23, 2026 | 6.97 | 7.02 | 7.02 | 7.08 | 6.93 | 48.34M |
| January 22, 2026 | 7.03 | 6.94 | 6.94 | 7.04 | 6.91 | 29.61M |
| January 21, 2026 | 6.92 | 6.94 | 6.94 | 7.07 | 6.86 | 31.74M |
| January 20, 2026 | 7.04 | 6.95 | 6.95 | 7.09 | 6.9 | 47.72M |
| January 19, 2026 | 6.81 | 7.1 | 7.1 | 7.2 | 6.76 | 68.54M |
| January 16, 2026 | 6.98 | 6.85 | 6.85 | 7.04 | 6.81 | 42.13M |
| January 15, 2026 | 7.1 | 6.98 | 6.98 | 7.14 | 6.94 | 65.46M |
| January 14, 2026 | 6.96 | 7.19 | 7.19 | 7.35 | 6.96 | 115.16M |
| January 13, 2026 | 7.2 | 6.97 | 6.97 | 7.21 | 6.95 | 70.84M |
| January 12, 2026 | 6.85 | 7.24 | 7.24 | 7.25 | 6.85 | 103.53M |
| January 09, 2026 | 6.75 | 6.87 | 6.87 | 6.93 | 6.75 | 63.62M |
| January 08, 2026 | 6.67 | 6.73 | 6.73 | 6.78 | 6.64 | 41.25M |
| January 07, 2026 | 6.8 | 6.7 | 6.7 | 6.86 | 6.68 | 54.97M |
| January 06, 2026 | 6.72 | 6.86 | 6.86 | 6.89 | 6.7 | 60.88M |
| January 05, 2026 | 6.93 | 6.75 | 6.75 | 6.94 | 6.67 | 70.25M |
| December 31, 2025 | 6.84 | 6.93 | 6.93 | 7.04 | 6.8 | 75.12M |
| December 30, 2025 | 6.93 | 6.87 | 6.87 | 7.08 | 6.81 | 95.78M |
| December 29, 2025 | 6.62 | 6.95 | 6.95 | 7.01 | 6.56 | 130.53M |
| December 26, 2025 | 6.58 | 6.59 | 6.59 | 6.72 | 6.54 | 52.29M |
| December 25, 2025 | 6.53 | 6.65 | 6.65 | 6.74 | 6.49 | 94.46M |
| December 24, 2025 | 6.31 | 6.4 | 6.4 | 6.41 | 6.3 | 23.48M |
| December 23, 2025 | 6.47 | 6.32 | 6.32 | 6.5 | 6.31 | 28.26M |
| December 22, 2025 | 6.42 | 6.51 | 6.51 | 6.57 | 6.42 | 33.65M |
| December 19, 2025 | 6.27 | 6.42 | 6.42 | 6.44 | 6.27 | 37.53M |
| December 18, 2025 | 6.3 | 6.28 | 6.28 | 6.38 | 6.27 | 25.49M |
| December 17, 2025 | 6.37 | 6.35 | 6.35 | 6.39 | 6.16 | 49.6M |
| December 16, 2025 | 6.33 | 6.44 | 6.44 | 6.54 | 6.21 | 56.32M |
| December 15, 2025 | 6.33 | 6.33 | 6.33 | 6.39 | 6.27 | 18.7M |
| December 12, 2025 | 6.33 | 6.31 | 6.31 | 6.37 | 6.25 | 19.14M |
| December 11, 2025 | 6.45 | 6.28 | 6.28 | 6.47 | 6.27 | 22.81M |
| December 10, 2025 | 6.42 | 6.45 | 6.45 | 6.47 | 6.36 | 16.51M |
| December 09, 2025 | 6.51 | 6.42 | 6.42 | 6.54 | 6.41 | 19.74M |
| December 08, 2025 | 6.45 | 6.54 | 6.54 | 6.63 | 6.43 | 26.46M |
| December 05, 2025 | 6.3 | 6.46 | 6.46 | 6.49 | 6.26 | 28.78M |
| December 04, 2025 | 6.6 | 6.29 | 6.29 | 6.6 | 6.26 | 22.2M |
| December 03, 2025 | 6.6 | 6.38 | 6.38 | 6.6 | 6.36 | 31.76M |
| December 02, 2025 | 6.66 | 6.6 | 6.6 | 6.67 | 6.58 | 16.32M |
| December 01, 2025 | 6.65 | 6.69 | 6.69 | 6.71 | 6.64 | 18.74M |
| November 28, 2025 | 6.6 | 6.67 | 6.67 | 6.68 | 6.53 | 19.8M |
| November 27, 2025 | 6.67 | 6.61 | 6.61 | 6.69 | 6.6 | 17.49M |
| November 26, 2025 | 6.71 | 6.68 | 6.68 | 6.77 | 6.65 | 25.04M |
| November 25, 2025 | 6.73 | 6.72 | 6.72 | 6.79 | 6.71 | 21.92M |
| November 24, 2025 | 6.6 | 6.72 | 6.72 | 6.76 | 6.56 | 24.14M |
| November 21, 2025 | 6.85 | 6.59 | 6.59 | 6.89 | 6.58 | 37.89M |
| November 20, 2025 | 6.91 | 6.87 | 6.87 | 6.98 | 6.86 | 19.89M |