6.91
-0.15(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.1 | 6.91 | 6.91 | 7.11 | 6.9 | 23.99M |
| February 12, 2026 | 7.1 | 7.06 | 7.06 | 7.11 | 7.02 | 16.56M |
| February 11, 2026 | 7 | 7.06 | 7.06 | 7.06 | 6.97 | 17.12M |
| February 10, 2026 | 7.04 | 6.97 | 6.97 | 7.04 | 6.95 | 16.91M |
| February 09, 2026 | 7 | 7.01 | 7.01 | 7.14 | 6.96 | 27.71M |
| February 06, 2026 | 6.95 | 6.95 | 6.95 | 7.06 | 6.93 | 19.21M |
| February 05, 2026 | 7.11 | 6.99 | 6.99 | 7.14 | 6.95 | 22.64M |
| February 04, 2026 | 6.89 | 7.12 | 7.12 | 7.12 | 6.87 | 32.26M |
| February 03, 2026 | 6.9 | 6.9 | 6.9 | 6.97 | 6.84 | 24.47M |
| February 02, 2026 | 7.1 | 6.86 | 6.86 | 7.14 | 6.83 | 39.63M |
| January 30, 2026 | 7.1 | 7.16 | 7.16 | 7.18 | 6.98 | 32.32M |
| January 29, 2026 | 7.06 | 7.14 | 7.14 | 7.17 | 7.01 | 32.25M |
| January 28, 2026 | 6.92 | 7.05 | 7.05 | 7.08 | 6.88 | 29.4M |
| January 27, 2026 | 6.99 | 6.92 | 6.92 | 7.03 | 6.85 | 25.49M |
| January 26, 2026 | 6.96 | 7.02 | 7.02 | 7.05 | 6.91 | 28.25M |
| January 23, 2026 | 6.97 | 6.96 | 6.96 | 7 | 6.93 | 22.3M |
| January 22, 2026 | 6.91 | 6.97 | 6.97 | 6.97 | 6.87 | 22.41M |
| January 21, 2026 | 6.92 | 6.91 | 6.91 | 6.93 | 6.83 | 24.92M |
| January 20, 2026 | 6.75 | 6.91 | 6.91 | 6.91 | 6.74 | 39.45M |
| January 19, 2026 | 6.65 | 6.76 | 6.76 | 6.76 | 6.62 | 31.89M |
| January 16, 2026 | 6.63 | 6.63 | 6.63 | 6.73 | 6.61 | 32.08M |
| January 15, 2026 | 6.64 | 6.61 | 6.61 | 6.66 | 6.6 | 18.05M |
| January 14, 2026 | 6.68 | 6.63 | 6.63 | 6.71 | 6.59 | 34.85M |
| January 13, 2026 | 6.71 | 6.7 | 6.68 | 6.72 | 6.64 | 25.51M |
| January 12, 2026 | 6.65 | 6.69 | 6.69 | 6.7 | 6.62 | 27.63M |
| January 09, 2026 | 6.67 | 6.71 | 6.71 | 6.79 | 6.66 | 25.07M |
| January 08, 2026 | 6.66 | 6.62 | 6.62 | 6.66 | 6.6 | 18.94M |
| January 07, 2026 | 6.59 | 6.65 | 6.65 | 6.67 | 6.58 | 21.67M |
| January 06, 2026 | 6.55 | 6.6 | 6.6 | 6.6 | 6.54 | 21.32M |
| January 05, 2026 | 6.55 | 6.55 | 6.55 | 6.57 | 6.51 | 24.61M |
| December 31, 2025 | 6.56 | 6.54 | 6.54 | 6.58 | 6.52 | 12M |
| December 30, 2025 | 6.65 | 6.55 | 6.55 | 6.65 | 6.51 | 23.95M |
| December 29, 2025 | 6.81 | 6.67 | 6.67 | 6.82 | 6.65 | 28.24M |
| December 26, 2025 | 6.76 | 6.8 | 6.8 | 6.82 | 6.73 | 17.93M |
| December 25, 2025 | 6.77 | 6.76 | 6.76 | 6.8 | 6.73 | 15.28M |
| December 24, 2025 | 6.75 | 6.77 | 6.77 | 6.77 | 6.69 | 14.02M |
| December 23, 2025 | 6.74 | 6.76 | 6.76 | 6.83 | 6.73 | 16.23M |
| December 22, 2025 | 6.8 | 6.76 | 6.76 | 6.82 | 6.74 | 15.56M |
| December 19, 2025 | 6.8 | 6.79 | 6.79 | 6.82 | 6.76 | 12.73M |
| December 18, 2025 | 6.81 | 6.79 | 6.79 | 6.81 | 6.74 | 12.91M |
| December 17, 2025 | 6.78 | 6.82 | 6.82 | 6.83 | 6.72 | 13.98M |
| December 16, 2025 | 6.77 | 6.79 | 6.79 | 6.81 | 6.66 | 19.02M |
| December 15, 2025 | 6.72 | 6.78 | 6.78 | 6.83 | 6.72 | 19.71M |
| December 12, 2025 | 6.7 | 6.74 | 6.74 | 6.81 | 6.7 | 13.92M |
| December 11, 2025 | 6.81 | 6.79 | 6.69 | 6.87 | 6.76 | 16.66M |
| December 10, 2025 | 6.78 | 6.8 | 6.7 | 6.82 | 6.74 | 11.46M |
| December 09, 2025 | 6.79 | 6.78 | 6.68 | 6.85 | 6.78 | 9.87M |
| December 08, 2025 | 6.88 | 6.8 | 6.7 | 6.91 | 6.78 | 15.88M |
| December 05, 2025 | 6.86 | 6.88 | 6.78 | 6.92 | 6.84 | 13.96M |
| December 04, 2025 | 6.87 | 6.87 | 6.87 | 6.92 | 6.85 | 12.76M |
| December 03, 2025 | 6.85 | 6.87 | 6.87 | 6.91 | 6.82 | 16.24M |
| December 02, 2025 | 6.85 | 6.84 | 6.84 | 6.86 | 6.81 | 9.71M |
| December 01, 2025 | 6.79 | 6.87 | 6.87 | 6.87 | 6.75 | 18.85M |
| November 28, 2025 | 6.78 | 6.75 | 6.75 | 6.78 | 6.72 | 10.84M |
| November 27, 2025 | 6.71 | 6.75 | 6.75 | 6.79 | 6.68 | 12.37M |
| November 26, 2025 | 6.71 | 6.71 | 6.71 | 6.78 | 6.7 | 12.82M |
| November 25, 2025 | 6.66 | 6.71 | 6.71 | 6.77 | 6.64 | 18.52M |
| November 24, 2025 | 6.68 | 6.64 | 6.64 | 6.72 | 6.6 | 22.14M |
| November 21, 2025 | 6.86 | 6.65 | 6.65 | 6.87 | 6.65 | 28.51M |
| November 20, 2025 | 6.92 | 6.89 | 6.89 | 6.94 | 6.88 | 15.74M |