6.63
+0.02(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.61 | 6.63 | 6.63 | 6.65 | 6.6 | 9.63M |
| February 12, 2026 | 6.68 | 6.61 | 6.61 | 6.69 | 6.61 | 16.82M |
| February 11, 2026 | 6.68 | 6.67 | 6.67 | 6.69 | 6.66 | 9.2M |
| February 10, 2026 | 6.69 | 6.68 | 6.68 | 6.7 | 6.64 | 15.36M |
| February 09, 2026 | 6.69 | 6.7 | 6.7 | 6.73 | 6.67 | 18.53M |
| February 06, 2026 | 6.66 | 6.68 | 6.68 | 6.71 | 6.64 | 23.18M |
| February 05, 2026 | 6.75 | 6.67 | 6.67 | 6.84 | 6.66 | 48.11M |
| February 04, 2026 | 7.05 | 6.98 | 6.98 | 7.08 | 6.86 | 32.7M |
| February 03, 2026 | 6.99 | 6.97 | 6.97 | 7.03 | 6.9 | 30.3M |
| February 02, 2026 | 7.14 | 6.98 | 6.98 | 7.17 | 6.98 | 53.04M |
| January 30, 2026 | 7.12 | 7.28 | 7.28 | 7.51 | 7.08 | 88.99M |
| January 29, 2026 | 7.1 | 7.16 | 7.16 | 7.32 | 7.04 | 58.59M |
| January 28, 2026 | 6.9 | 7.09 | 7.09 | 7.15 | 6.87 | 54.75M |
| January 27, 2026 | 6.99 | 6.9 | 6.9 | 6.99 | 6.8 | 27.87M |
| January 26, 2026 | 6.9 | 7.01 | 7.01 | 7.05 | 6.87 | 34.21M |
| January 23, 2026 | 6.86 | 6.91 | 6.91 | 6.91 | 6.84 | 17.29M |
| January 22, 2026 | 6.81 | 6.9 | 6.9 | 6.92 | 6.79 | 25.62M |
| January 21, 2026 | 6.79 | 6.81 | 6.81 | 6.81 | 6.75 | 17.37M |
| January 20, 2026 | 6.77 | 6.79 | 6.79 | 6.8 | 6.75 | 13.25M |
| January 19, 2026 | 6.7 | 6.79 | 6.79 | 6.79 | 6.69 | 19.91M |
| January 16, 2026 | 6.78 | 6.72 | 6.72 | 6.78 | 6.7 | 16.33M |
| January 15, 2026 | 6.76 | 6.75 | 6.75 | 6.8 | 6.73 | 14.55M |
| January 14, 2026 | 6.74 | 6.77 | 6.77 | 6.78 | 6.71 | 25.43M |
| January 13, 2026 | 6.82 | 6.74 | 6.74 | 6.83 | 6.71 | 25.01M |
| January 12, 2026 | 6.77 | 6.81 | 6.81 | 6.81 | 6.74 | 21.73M |
| January 09, 2026 | 6.75 | 6.78 | 6.78 | 6.8 | 6.75 | 20.66M |
| January 08, 2026 | 6.72 | 6.77 | 6.77 | 6.77 | 6.7 | 14.81M |
| January 07, 2026 | 6.74 | 6.74 | 6.74 | 6.78 | 6.69 | 21.02M |
| January 06, 2026 | 6.72 | 6.76 | 6.76 | 6.77 | 6.7 | 23M |
| January 05, 2026 | 6.71 | 6.72 | 6.72 | 6.73 | 6.68 | 18.05M |
| December 31, 2025 | 6.75 | 6.72 | 6.72 | 6.8 | 6.65 | 21.4M |
| December 30, 2025 | 6.8 | 6.73 | 6.73 | 6.83 | 6.71 | 21.75M |
| December 29, 2025 | 6.89 | 6.82 | 6.82 | 6.92 | 6.8 | 16.09M |
| December 26, 2025 | 6.81 | 6.92 | 6.92 | 6.95 | 6.79 | 18.99M |
| December 25, 2025 | 6.84 | 6.81 | 6.81 | 6.85 | 6.78 | 12.29M |
| December 24, 2025 | 6.83 | 6.86 | 6.86 | 6.87 | 6.76 | 16.32M |
| December 23, 2025 | 7.02 | 6.83 | 6.83 | 7.05 | 6.81 | 25.29M |
| December 22, 2025 | 6.93 | 7.02 | 7.02 | 7.06 | 6.92 | 24.24M |
| December 19, 2025 | 6.66 | 6.95 | 6.95 | 6.96 | 6.66 | 33M |
| December 18, 2025 | 6.65 | 6.7 | 6.7 | 6.76 | 6.62 | 14.46M |
| December 17, 2025 | 6.91 | 6.69 | 6.69 | 6.98 | 6.56 | 42.01M |
| December 16, 2025 | 6.98 | 6.96 | 6.96 | 7.1 | 6.92 | 20.39M |
| December 15, 2025 | 6.85 | 6.97 | 6.97 | 7.02 | 6.81 | 22.5M |
| December 12, 2025 | 6.96 | 6.85 | 6.85 | 7.01 | 6.83 | 25.77M |
| December 11, 2025 | 7.15 | 7.01 | 7.01 | 7.18 | 6.96 | 25.74M |
| December 10, 2025 | 7.17 | 7.18 | 7.18 | 7.23 | 7.11 | 26.82M |
| December 09, 2025 | 7.1 | 7.15 | 7.15 | 7.2 | 7 | 25.07M |
| December 08, 2025 | 7.1 | 7.13 | 7.13 | 7.19 | 7.08 | 21.8M |
| December 05, 2025 | 6.95 | 7.11 | 7.11 | 7.11 | 6.93 | 22.8M |
| December 04, 2025 | 7.1 | 6.98 | 6.98 | 7.18 | 6.96 | 25.08M |
| December 03, 2025 | 7.2 | 7.12 | 7.12 | 7.24 | 7.09 | 35.17M |
| December 02, 2025 | 6.88 | 7.2 | 7.2 | 7.33 | 6.81 | 65.9M |
| December 01, 2025 | 6.8 | 6.9 | 6.9 | 6.98 | 6.79 | 23.64M |
| November 28, 2025 | 6.77 | 6.86 | 6.86 | 6.86 | 6.71 | 24.04M |
| November 27, 2025 | 6.93 | 6.79 | 6.79 | 6.93 | 6.77 | 32.99M |
| November 26, 2025 | 7.14 | 6.94 | 6.94 | 7.15 | 6.91 | 43.79M |
| November 25, 2025 | 7.15 | 7.14 | 7.14 | 7.2 | 7.02 | 51.72M |
| November 24, 2025 | 7 | 7.23 | 7.23 | 7.34 | 7 | 67.7M |
| November 21, 2025 | 6.95 | 7.09 | 7.09 | 7.34 | 6.95 | 82.1M |
| November 20, 2025 | 7.08 | 7.01 | 7.01 | 7.09 | 6.93 | 29.13M |