6.49
-0.13(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.61 | 6.49 | 6.49 | 6.62 | 6.49 | 16.97M |
| February 12, 2026 | 6.64 | 6.62 | 6.62 | 6.65 | 6.57 | 10.13M |
| February 11, 2026 | 6.6 | 6.62 | 6.62 | 6.63 | 6.58 | 9.22M |
| February 10, 2026 | 6.61 | 6.59 | 6.59 | 6.63 | 6.57 | 8.24M |
| February 09, 2026 | 6.64 | 6.62 | 6.62 | 6.67 | 6.6 | 12.12M |
| February 06, 2026 | 6.68 | 6.65 | 6.65 | 6.73 | 6.64 | 13.8M |
| February 05, 2026 | 6.81 | 6.7 | 6.7 | 6.81 | 6.67 | 18.66M |
| February 04, 2026 | 6.62 | 6.81 | 6.81 | 6.81 | 6.6 | 24.09M |
| February 03, 2026 | 6.62 | 6.62 | 6.62 | 6.67 | 6.56 | 17.44M |
| February 02, 2026 | 6.84 | 6.62 | 6.62 | 6.84 | 6.59 | 30.56M |
| January 30, 2026 | 6.78 | 6.85 | 6.85 | 6.86 | 6.75 | 20.73M |
| January 29, 2026 | 6.81 | 6.79 | 6.79 | 6.84 | 6.77 | 21.25M |
| January 28, 2026 | 6.78 | 6.81 | 6.81 | 6.88 | 6.76 | 21.94M |
| January 27, 2026 | 6.77 | 6.78 | 6.78 | 6.82 | 6.67 | 19.43M |
| January 26, 2026 | 6.82 | 6.8 | 6.8 | 6.86 | 6.76 | 23.57M |
| January 23, 2026 | 6.72 | 6.8 | 6.8 | 6.82 | 6.71 | 19.67M |
| January 22, 2026 | 6.68 | 6.72 | 6.72 | 6.74 | 6.66 | 12.14M |
| January 21, 2026 | 6.73 | 6.69 | 6.69 | 6.73 | 6.66 | 15.06M |
| January 20, 2026 | 6.67 | 6.73 | 6.73 | 6.74 | 6.65 | 15.73M |
| January 19, 2026 | 6.62 | 6.67 | 6.67 | 6.69 | 6.6 | 16.06M |
| January 16, 2026 | 6.62 | 6.63 | 6.63 | 6.67 | 6.6 | 14.96M |
| January 15, 2026 | 6.54 | 6.61 | 6.61 | 6.61 | 6.51 | 10.44M |
| January 14, 2026 | 6.6 | 6.56 | 6.56 | 6.65 | 6.52 | 18.97M |
| January 13, 2026 | 6.57 | 6.61 | 6.61 | 6.65 | 6.55 | 15.93M |
| January 12, 2026 | 6.54 | 6.58 | 6.58 | 6.59 | 6.52 | 13.97M |
| January 09, 2026 | 6.52 | 6.53 | 6.53 | 6.54 | 6.5 | 11.03M |
| January 08, 2026 | 6.51 | 6.51 | 6.51 | 6.53 | 6.5 | 8.06M |
| January 07, 2026 | 6.5 | 6.51 | 6.51 | 6.53 | 6.5 | 12.26M |
| January 06, 2026 | 6.46 | 6.5 | 6.5 | 6.5 | 6.45 | 15.52M |
| January 05, 2026 | 6.54 | 6.46 | 6.46 | 6.56 | 6.42 | 21.56M |
| December 31, 2025 | 6.59 | 6.54 | 6.54 | 6.62 | 6.54 | 8.35M |
| December 30, 2025 | 6.63 | 6.59 | 6.59 | 6.65 | 6.56 | 12.66M |
| December 29, 2025 | 6.65 | 6.64 | 6.64 | 6.68 | 6.55 | 20.59M |
| December 26, 2025 | 6.52 | 6.64 | 6.64 | 6.76 | 6.5 | 21.77M |
| December 25, 2025 | 6.53 | 6.52 | 6.52 | 6.55 | 6.51 | 5.57M |
| December 24, 2025 | 6.51 | 6.53 | 6.53 | 6.56 | 6.51 | 6.46M |
| December 23, 2025 | 6.53 | 6.54 | 6.54 | 6.61 | 6.52 | 6.4M |
| December 22, 2025 | 6.62 | 6.55 | 6.55 | 6.62 | 6.52 | 13.83M |
| December 19, 2025 | 6.65 | 6.63 | 6.63 | 6.71 | 6.6 | 19.77M |
| December 18, 2025 | 6.47 | 6.53 | 6.53 | 6.56 | 6.45 | 12M |
| December 17, 2025 | 6.42 | 6.49 | 6.49 | 6.51 | 6.36 | 15.43M |
| December 16, 2025 | 6.39 | 6.47 | 6.47 | 6.56 | 6.37 | 18.13M |
| December 15, 2025 | 6.43 | 6.38 | 6.38 | 6.43 | 6.36 | 8.19M |
| December 12, 2025 | 6.37 | 6.43 | 6.43 | 6.43 | 6.35 | 10.89M |
| December 11, 2025 | 6.42 | 6.36 | 6.36 | 6.43 | 6.35 | 7.73M |
| December 10, 2025 | 6.41 | 6.41 | 6.41 | 6.43 | 6.37 | 8.17M |
| December 09, 2025 | 6.5 | 6.42 | 6.42 | 6.5 | 6.42 | 8.1M |
| December 08, 2025 | 6.51 | 6.49 | 6.49 | 6.52 | 6.49 | 7.17M |
| December 05, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.47 | 6.76M |
| December 04, 2025 | 6.53 | 6.51 | 6.51 | 6.54 | 6.49 | 6.44M |
| December 03, 2025 | 6.5 | 6.53 | 6.53 | 6.55 | 6.49 | 7.95M |
| December 02, 2025 | 6.5 | 6.5 | 6.5 | 6.51 | 6.47 | 5.36M |
| December 01, 2025 | 6.48 | 6.51 | 6.51 | 6.52 | 6.46 | 7.49M |
| November 28, 2025 | 6.48 | 6.47 | 6.47 | 6.49 | 6.45 | 5.41M |
| November 27, 2025 | 6.46 | 6.47 | 6.47 | 6.5 | 6.43 | 7.79M |
| November 26, 2025 | 6.46 | 6.46 | 6.46 | 6.48 | 6.45 | 6.79M |
| November 25, 2025 | 6.47 | 6.45 | 6.45 | 6.48 | 6.45 | 10.88M |
| November 24, 2025 | 6.51 | 6.46 | 6.46 | 6.54 | 6.42 | 15.74M |
| November 21, 2025 | 6.64 | 6.51 | 6.51 | 6.65 | 6.51 | 18.18M |
| November 20, 2025 | 6.67 | 6.65 | 6.65 | 6.7 | 6.64 | 7.62M |