6.65
-0.08(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.73 | 6.65 | 6.65 | 6.8 | 6.64 | 66.89M |
| February 12, 2026 | 6.71 | 6.73 | 6.73 | 6.77 | 6.58 | 72.35M |
| February 11, 2026 | 6.64 | 6.67 | 6.67 | 6.74 | 6.61 | 59.81M |
| February 10, 2026 | 6.54 | 6.64 | 6.64 | 6.73 | 6.52 | 71.17M |
| February 09, 2026 | 6.41 | 6.58 | 6.58 | 6.63 | 6.4 | 84.15M |
| February 06, 2026 | 6.3 | 6.34 | 6.34 | 6.41 | 6.26 | 41.69M |
| February 05, 2026 | 6.4 | 6.36 | 6.36 | 6.4 | 6.31 | 41.13M |
| February 04, 2026 | 6.4 | 6.43 | 6.43 | 6.44 | 6.34 | 46.62M |
| February 03, 2026 | 6.33 | 6.4 | 6.4 | 6.41 | 6.31 | 49.12M |
| February 02, 2026 | 6.44 | 6.27 | 6.27 | 6.52 | 6.26 | 60.64M |
| January 30, 2026 | 6.59 | 6.47 | 6.47 | 6.68 | 6.41 | 67.37M |
| January 29, 2026 | 6.61 | 6.63 | 6.63 | 6.71 | 6.51 | 69.16M |
| January 28, 2026 | 6.67 | 6.67 | 6.67 | 6.79 | 6.64 | 68.56M |
| January 27, 2026 | 6.73 | 6.67 | 6.67 | 6.76 | 6.52 | 83.36M |
| January 26, 2026 | 6.93 | 6.76 | 6.76 | 6.99 | 6.7 | 96.64M |
| January 23, 2026 | 6.78 | 6.91 | 6.91 | 6.97 | 6.74 | 108.7M |
| January 22, 2026 | 6.66 | 6.73 | 6.73 | 6.79 | 6.66 | 83.06M |
| January 21, 2026 | 6.63 | 6.64 | 6.64 | 6.72 | 6.57 | 72.95M |
| January 20, 2026 | 6.75 | 6.66 | 6.66 | 6.76 | 6.61 | 75.73M |
| January 19, 2026 | 6.62 | 6.72 | 6.72 | 6.8 | 6.61 | 82.43M |
| January 16, 2026 | 6.9 | 6.66 | 6.66 | 6.95 | 6.62 | 116.9M |
| January 15, 2026 | 7.03 | 6.87 | 6.87 | 7.07 | 6.79 | 156.56M |
| January 14, 2026 | 7.18 | 7.15 | 7.15 | 7.47 | 7.04 | 228.88M |
| January 13, 2026 | 7.6 | 7.21 | 7.21 | 7.7 | 7.15 | 245.46M |
| January 12, 2026 | 7.15 | 7.41 | 7.41 | 7.46 | 7.07 | 297.43M |
| January 09, 2026 | 6.75 | 6.92 | 6.92 | 7.06 | 6.75 | 191.92M |
| January 08, 2026 | 6.63 | 6.84 | 6.8 | 6.95 | 6.52 | 200.48M |
| January 07, 2026 | 6.7 | 6.55 | 6.52 | 6.79 | 6.54 | 126.94M |
| January 06, 2026 | 6.41 | 6.62 | 6.59 | 6.62 | 6.38 | 157.9M |
| January 05, 2026 | 6.2 | 6.59 | 6.56 | 6.79 | 6.17 | 217.45M |
| December 31, 2025 | 6.22 | 6.17 | 6.17 | 6.23 | 6.14 | 41.55M |
| December 30, 2025 | 6.24 | 6.23 | 6.23 | 6.29 | 6.18 | 49.44M |
| December 29, 2025 | 6.17 | 6.24 | 6.24 | 6.33 | 6.16 | 69.68M |
| December 26, 2025 | 6.13 | 6.16 | 6.16 | 6.23 | 6.11 | 52.94M |
| December 25, 2025 | 6.11 | 6.14 | 6.14 | 6.15 | 6.1 | 37.62M |
| December 24, 2025 | 6.05 | 6.11 | 6.11 | 6.14 | 6.03 | 34.63M |
| December 23, 2025 | 6.11 | 6.05 | 6.05 | 6.14 | 6.02 | 36.36M |
| December 22, 2025 | 6.06 | 6.11 | 6.11 | 6.14 | 6.06 | 34.7M |
| December 19, 2025 | 5.99 | 6.06 | 6.06 | 6.09 | 5.96 | 38.91M |
| December 18, 2025 | 5.98 | 5.98 | 5.98 | 6.01 | 5.96 | 31.53M |
| December 17, 2025 | 5.95 | 6.01 | 6.01 | 6.04 | 5.88 | 49.52M |
| December 16, 2025 | 6.01 | 5.94 | 5.94 | 6.03 | 5.92 | 50.41M |
| December 15, 2025 | 6.06 | 6.04 | 6.04 | 6.1 | 6 | 37.68M |
| December 12, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.06 | 40.09M |
| December 11, 2025 | 6.2 | 6.08 | 6.08 | 6.21 | 6.08 | 43.25M |
| December 10, 2025 | 6.15 | 6.19 | 6.19 | 6.2 | 6.07 | 45.38M |
| December 09, 2025 | 6.33 | 6.18 | 6.18 | 6.34 | 6.16 | 76.75M |
| December 08, 2025 | 6.37 | 6.36 | 6.36 | 6.47 | 6.35 | 71.71M |
| December 05, 2025 | 6.23 | 6.33 | 6.33 | 6.36 | 6.22 | 66.59M |
| December 04, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.18 | 43.68M |
| December 03, 2025 | 6.25 | 6.25 | 6.25 | 6.3 | 6.21 | 41.03M |
| December 02, 2025 | 6.31 | 6.27 | 6.27 | 6.32 | 6.18 | 59.4M |
| December 01, 2025 | 6.25 | 6.28 | 6.28 | 6.29 | 6.22 | 46.64M |
| November 28, 2025 | 6.2 | 6.25 | 6.25 | 6.25 | 6.18 | 40.79M |
| November 27, 2025 | 6.24 | 6.22 | 6.22 | 6.29 | 6.2 | 42.02M |
| November 26, 2025 | 6.34 | 6.25 | 6.25 | 6.38 | 6.23 | 53.12M |
| November 25, 2025 | 6.26 | 6.33 | 6.33 | 6.4 | 6.26 | 62.18M |
| November 24, 2025 | 6.21 | 6.24 | 6.24 | 6.29 | 6.15 | 60.72M |
| November 21, 2025 | 6.41 | 6.16 | 6.16 | 6.48 | 6.15 | 119.5M |
| November 20, 2025 | 6.59 | 6.5 | 6.5 | 6.64 | 6.48 | 70.13M |