6.87
+0.02(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.85 | 6.87 | 6.87 | 6.94 | 6.83 | 16.53M |
| February 12, 2026 | 6.92 | 6.85 | 6.85 | 6.94 | 6.84 | 12.46M |
| February 11, 2026 | 6.93 | 6.91 | 6.91 | 6.95 | 6.9 | 9.42M |
| February 10, 2026 | 6.95 | 6.92 | 6.92 | 6.95 | 6.92 | 9.78M |
| February 09, 2026 | 6.94 | 6.95 | 6.95 | 6.96 | 6.92 | 11.08M |
| February 06, 2026 | 6.93 | 6.91 | 6.91 | 6.96 | 6.9 | 12.82M |
| February 05, 2026 | 6.93 | 6.92 | 6.92 | 6.96 | 6.9 | 13.09M |
| February 04, 2026 | 6.86 | 6.96 | 6.96 | 6.97 | 6.83 | 14.03M |
| February 03, 2026 | 6.86 | 6.87 | 6.87 | 6.88 | 6.82 | 10.86M |
| February 02, 2026 | 6.91 | 6.82 | 6.82 | 6.93 | 6.81 | 15.74M |
| January 30, 2026 | 6.97 | 6.93 | 6.93 | 7 | 6.88 | 18.69M |
| January 29, 2026 | 6.92 | 6.99 | 6.99 | 7 | 6.86 | 23.27M |
| January 28, 2026 | 7.03 | 6.95 | 6.95 | 7.03 | 6.91 | 21.15M |
| January 27, 2026 | 7.1 | 7.03 | 7.03 | 7.13 | 6.97 | 27.99M |
| January 26, 2026 | 7.23 | 7.12 | 7.12 | 7.25 | 7.09 | 32.69M |
| January 23, 2026 | 7.24 | 7.24 | 7.24 | 7.26 | 7.09 | 51.1M |
| January 22, 2026 | 7.3 | 7.35 | 7.35 | 7.37 | 7.29 | 18.48M |
| January 21, 2026 | 7.28 | 7.28 | 7.28 | 7.34 | 7.25 | 17.34M |
| January 20, 2026 | 7.36 | 7.31 | 7.31 | 7.39 | 7.28 | 18.12M |
| January 19, 2026 | 7.35 | 7.37 | 7.37 | 7.41 | 7.34 | 20.36M |
| January 16, 2026 | 7.46 | 7.34 | 7.34 | 7.47 | 7.3 | 26.64M |
| January 15, 2026 | 7.37 | 7.44 | 7.44 | 7.47 | 7.34 | 25.48M |
| January 14, 2026 | 7.36 | 7.37 | 7.37 | 7.5 | 7.32 | 41.83M |
| January 13, 2026 | 7.38 | 7.45 | 7.45 | 7.63 | 7.3 | 58.42M |
| January 12, 2026 | 7.25 | 7.38 | 7.38 | 7.39 | 7.23 | 35.47M |
| January 09, 2026 | 7.24 | 7.26 | 7.26 | 7.29 | 7.21 | 22M |
| January 08, 2026 | 7.22 | 7.24 | 7.24 | 7.26 | 7.19 | 16.83M |
| January 07, 2026 | 7.3 | 7.22 | 7.22 | 7.31 | 7.22 | 20.2M |
| January 06, 2026 | 7.2 | 7.31 | 7.31 | 7.31 | 7.2 | 24.45M |
| January 05, 2026 | 7.17 | 7.2 | 7.2 | 7.21 | 7.15 | 16.31M |
| December 31, 2025 | 7.22 | 7.18 | 7.18 | 7.23 | 7.15 | 12.33M |
| December 30, 2025 | 7.2 | 7.18 | 7.18 | 7.23 | 7.17 | 11.5M |
| December 29, 2025 | 7.19 | 7.2 | 7.2 | 7.23 | 7.16 | 14.35M |
| December 26, 2025 | 7.18 | 7.2 | 7.2 | 7.22 | 7.17 | 15.28M |
| December 25, 2025 | 7.23 | 7.19 | 7.19 | 7.23 | 7.17 | 11.56M |
| December 24, 2025 | 7.17 | 7.21 | 7.21 | 7.23 | 7.16 | 9.81M |
| December 23, 2025 | 7.27 | 7.18 | 7.18 | 7.27 | 7.16 | 15.38M |
| December 22, 2025 | 7.27 | 7.28 | 7.28 | 7.41 | 7.19 | 23.3M |
| December 19, 2025 | 7.17 | 7.22 | 7.22 | 7.24 | 7.14 | 14.85M |
| December 18, 2025 | 7.11 | 7.15 | 7.15 | 7.17 | 7.09 | 13.78M |
| December 17, 2025 | 7.06 | 7.13 | 7.13 | 7.15 | 7.05 | 15.15M |
| December 16, 2025 | 7.15 | 7.13 | 7.13 | 7.24 | 7.03 | 22.91M |
| December 15, 2025 | 7.09 | 7.1 | 7.1 | 7.15 | 7.07 | 10.35M |
| December 12, 2025 | 7.1 | 7.12 | 7.12 | 7.16 | 7.08 | 11.75M |
| December 11, 2025 | 7.28 | 7.1 | 7.1 | 7.28 | 7.1 | 23.87M |
| December 10, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.19 | 16.79M |
| December 09, 2025 | 7.33 | 7.25 | 7.25 | 7.35 | 7.24 | 19.06M |
| December 08, 2025 | 7.35 | 7.36 | 7.36 | 7.4 | 7.34 | 18.23M |
| December 05, 2025 | 7.28 | 7.37 | 7.37 | 7.37 | 7.21 | 17.74M |
| December 04, 2025 | 7.37 | 7.25 | 7.25 | 7.39 | 7.23 | 19.81M |
| December 03, 2025 | 7.42 | 7.37 | 7.37 | 7.44 | 7.33 | 18.03M |
| December 02, 2025 | 7.46 | 7.42 | 7.42 | 7.46 | 7.4 | 12.3M |
| December 01, 2025 | 7.43 | 7.46 | 7.46 | 7.47 | 7.41 | 16.35M |
| November 28, 2025 | 7.34 | 7.43 | 7.43 | 7.45 | 7.32 | 20.49M |
| November 27, 2025 | 7.35 | 7.33 | 7.33 | 7.42 | 7.3 | 17.75M |
| November 26, 2025 | 7.46 | 7.36 | 7.36 | 7.47 | 7.35 | 25.8M |
| November 25, 2025 | 7.52 | 7.45 | 7.45 | 7.53 | 7.44 | 30.78M |
| November 24, 2025 | 7.39 | 7.49 | 7.49 | 7.58 | 7.31 | 34.57M |
| November 21, 2025 | 7.58 | 7.35 | 7.35 | 7.64 | 7.35 | 47.43M |
| November 20, 2025 | 7.96 | 7.69 | 7.69 | 7.96 | 7.67 | 47.38M |