6.63
-0.13(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.76 | 6.63 | 6.63 | 6.82 | 6.62 | 13.68M |
| February 12, 2026 | 6.88 | 6.76 | 6.76 | 6.89 | 6.69 | 24.42M |
| February 11, 2026 | 6.72 | 6.94 | 6.94 | 7.22 | 6.72 | 35.43M |
| February 10, 2026 | 6.7 | 6.74 | 6.74 | 6.85 | 6.6 | 12.95M |
| February 09, 2026 | 6.64 | 6.7 | 6.7 | 6.74 | 6.57 | 11.36M |
| February 06, 2026 | 6.49 | 6.59 | 6.59 | 6.82 | 6.41 | 21.62M |
| February 05, 2026 | 6.51 | 6.44 | 6.44 | 6.57 | 6.43 | 8.15M |
| February 04, 2026 | 6.55 | 6.53 | 6.53 | 6.65 | 6.46 | 10.94M |
| February 03, 2026 | 6.4 | 6.55 | 6.55 | 6.58 | 6.27 | 17.76M |
| February 02, 2026 | 6.55 | 6.33 | 6.33 | 6.61 | 6.32 | 15.49M |
| January 30, 2026 | 6.67 | 6.62 | 6.62 | 6.7 | 6.46 | 17.88M |
| January 29, 2026 | 6.77 | 6.69 | 6.69 | 6.83 | 6.6 | 15.66M |
| January 28, 2026 | 6.82 | 6.82 | 6.82 | 6.87 | 6.72 | 14.37M |
| January 27, 2026 | 6.95 | 6.8 | 6.8 | 7.02 | 6.68 | 22.11M |
| January 26, 2026 | 6.95 | 6.98 | 6.98 | 7.06 | 6.83 | 40.98M |
| January 23, 2026 | 6.29 | 6.98 | 6.98 | 7.15 | 6.28 | 69.23M |
| January 22, 2026 | 6.16 | 6.29 | 6.29 | 6.35 | 6.12 | 14.14M |
| January 21, 2026 | 6.18 | 6.18 | 6.18 | 6.19 | 6.09 | 7.67M |
| January 20, 2026 | 6.1 | 6.15 | 6.15 | 6.18 | 6.08 | 11.16M |
| January 19, 2026 | 5.95 | 6.09 | 6.09 | 6.11 | 5.93 | 10.72M |
| January 16, 2026 | 6.05 | 5.96 | 5.96 | 6.06 | 5.93 | 9.18M |
| January 15, 2026 | 5.97 | 6.04 | 6.04 | 6.09 | 5.96 | 8.32M |
| January 14, 2026 | 6.01 | 6 | 6 | 6.09 | 5.91 | 11.73M |
| January 13, 2026 | 6 | 6.01 | 6.01 | 6.11 | 5.99 | 10.28M |
| January 12, 2026 | 5.97 | 6.02 | 6.02 | 6.03 | 5.94 | 8.04M |
| January 09, 2026 | 5.95 | 5.96 | 5.96 | 5.97 | 5.9 | 8.71M |
| January 08, 2026 | 5.84 | 5.95 | 5.95 | 5.96 | 5.83 | 7.47M |
| January 07, 2026 | 5.92 | 5.85 | 5.85 | 5.93 | 5.84 | 6.43M |
| January 06, 2026 | 5.91 | 5.93 | 5.93 | 5.97 | 5.9 | 6.92M |
| January 05, 2026 | 5.84 | 5.89 | 5.89 | 5.95 | 5.83 | 6.28M |
| December 31, 2025 | 5.85 | 5.83 | 5.83 | 5.86 | 5.77 | 5.25M |
| December 30, 2025 | 5.85 | 5.85 | 5.85 | 5.91 | 5.77 | 5.93M |
| December 29, 2025 | 5.89 | 5.86 | 5.86 | 5.9 | 5.82 | 5.22M |
| December 26, 2025 | 5.96 | 5.9 | 5.9 | 5.98 | 5.88 | 5.04M |
| December 25, 2025 | 5.93 | 5.96 | 5.96 | 5.98 | 5.88 | 5.55M |
| December 24, 2025 | 5.91 | 5.92 | 5.92 | 5.95 | 5.84 | 4.55M |
| December 23, 2025 | 5.86 | 5.88 | 5.88 | 5.9 | 5.82 | 3.9M |
| December 22, 2025 | 5.93 | 5.87 | 5.87 | 5.94 | 5.86 | 4.05M |
| December 19, 2025 | 5.82 | 5.89 | 5.89 | 5.92 | 5.8 | 5.77M |
| December 18, 2025 | 5.69 | 5.81 | 5.81 | 5.83 | 5.68 | 7.71M |
| December 17, 2025 | 5.72 | 5.71 | 5.71 | 5.75 | 5.63 | 6.6M |
| December 16, 2025 | 5.76 | 5.72 | 5.72 | 5.77 | 5.67 | 5.98M |
| December 15, 2025 | 5.72 | 5.76 | 5.76 | 5.8 | 5.69 | 5.11M |
| December 12, 2025 | 5.82 | 5.73 | 5.73 | 5.84 | 5.71 | 7.43M |
| December 11, 2025 | 5.94 | 5.79 | 5.79 | 5.94 | 5.78 | 9.68M |
| December 10, 2025 | 6 | 5.94 | 5.94 | 6.01 | 5.92 | 8.74M |
| December 09, 2025 | 6.07 | 6.02 | 6.02 | 6.08 | 5.99 | 6.98M |
| December 08, 2025 | 6.11 | 6.09 | 6.09 | 6.15 | 6.07 | 6.82M |
| December 05, 2025 | 6.01 | 6.1 | 6.1 | 6.1 | 5.95 | 6.24M |
| December 04, 2025 | 6.06 | 6 | 6 | 6.11 | 5.98 | 7.5M |
| December 03, 2025 | 6.11 | 6.1 | 6.1 | 6.16 | 6.07 | 6.8M |
| December 02, 2025 | 6.12 | 6.13 | 6.13 | 6.16 | 6.04 | 7.46M |
| December 01, 2025 | 6.15 | 6.11 | 6.11 | 6.19 | 6.1 | 8.24M |
| November 28, 2025 | 6.06 | 6.15 | 6.15 | 6.15 | 6.03 | 7.38M |
| November 27, 2025 | 6 | 6.07 | 6.07 | 6.11 | 5.98 | 7.91M |
| November 26, 2025 | 6.14 | 6.01 | 6.01 | 6.17 | 6 | 10.36M |
| November 25, 2025 | 6.07 | 6.11 | 6.11 | 6.15 | 6.03 | 10.37M |
| November 24, 2025 | 6.07 | 6.05 | 6.05 | 6.12 | 5.97 | 12.41M |
| November 21, 2025 | 6.43 | 6 | 6 | 6.46 | 6 | 22.69M |
| November 20, 2025 | 6.53 | 6.45 | 6.45 | 6.57 | 6.42 | 7.65M |