6.68
+0.01(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.71 | 6.68 | 6.68 | 6.76 | 6.66 | 10.78M |
| February 12, 2026 | 6.82 | 6.67 | 6.67 | 6.82 | 6.66 | 15.13M |
| February 11, 2026 | 6.75 | 6.81 | 6.81 | 6.87 | 6.72 | 15.27M |
| February 10, 2026 | 6.78 | 6.76 | 6.76 | 6.86 | 6.73 | 17.96M |
| February 09, 2026 | 6.77 | 6.8 | 6.8 | 6.88 | 6.74 | 24.84M |
| February 06, 2026 | 7 | 6.81 | 6.81 | 7.18 | 6.79 | 39.56M |
| February 05, 2026 | 6.64 | 6.78 | 6.78 | 6.8 | 6.64 | 15.06M |
| February 04, 2026 | 6.58 | 6.67 | 6.67 | 6.68 | 6.57 | 10.73M |
| February 03, 2026 | 6.56 | 6.61 | 6.61 | 6.64 | 6.54 | 10.15M |
| February 02, 2026 | 6.73 | 6.54 | 6.54 | 6.75 | 6.5 | 16.36M |
| January 30, 2026 | 6.72 | 6.74 | 6.74 | 6.84 | 6.7 | 17.15M |
| January 29, 2026 | 6.75 | 6.77 | 6.77 | 6.82 | 6.66 | 19.31M |
| January 28, 2026 | 6.99 | 6.79 | 6.79 | 6.99 | 6.78 | 20.81M |
| January 27, 2026 | 7.11 | 6.99 | 6.99 | 7.13 | 6.82 | 36.85M |
| January 26, 2026 | 6.9 | 7.19 | 7.19 | 7.41 | 6.9 | 74.14M |
| January 23, 2026 | 6.7 | 6.86 | 6.86 | 6.93 | 6.7 | 27.55M |
| January 22, 2026 | 6.57 | 6.68 | 6.68 | 6.68 | 6.52 | 17.62M |
| January 21, 2026 | 6.52 | 6.54 | 6.54 | 6.58 | 6.46 | 13.02M |
| January 20, 2026 | 6.61 | 6.54 | 6.54 | 6.64 | 6.52 | 14.56M |
| January 19, 2026 | 6.56 | 6.6 | 6.6 | 6.6 | 6.51 | 12.24M |
| January 16, 2026 | 6.6 | 6.6 | 6.6 | 6.61 | 6.5 | 18.08M |
| January 15, 2026 | 6.69 | 6.58 | 6.58 | 6.71 | 6.56 | 20.43M |
| January 14, 2026 | 6.89 | 6.76 | 6.76 | 6.92 | 6.67 | 40.51M |
| January 13, 2026 | 6.72 | 6.86 | 6.86 | 6.98 | 6.69 | 51.11M |
| January 12, 2026 | 6.72 | 6.69 | 6.69 | 6.79 | 6.64 | 28.35M |
| January 09, 2026 | 6.8 | 6.74 | 6.74 | 6.84 | 6.69 | 21.75M |
| January 08, 2026 | 6.74 | 6.78 | 6.77 | 6.85 | 6.68 | 15.84M |
| January 07, 2026 | 6.75 | 6.74 | 6.73 | 6.79 | 6.66 | 16.05M |
| January 06, 2026 | 6.73 | 6.75 | 6.74 | 6.81 | 6.66 | 20.11M |
| January 05, 2026 | 6.56 | 6.71 | 6.7 | 6.73 | 6.56 | 16.38M |
| December 31, 2025 | 6.65 | 6.58 | 6.58 | 6.65 | 6.5 | 14.52M |
| December 30, 2025 | 6.55 | 6.66 | 6.66 | 6.77 | 6.5 | 23.41M |
| December 29, 2025 | 6.79 | 6.56 | 6.56 | 6.8 | 6.49 | 30.1M |
| December 26, 2025 | 6.95 | 6.79 | 6.79 | 6.95 | 6.79 | 20.46M |
| December 25, 2025 | 6.85 | 6.94 | 6.94 | 7.02 | 6.82 | 19.87M |
| December 24, 2025 | 6.86 | 6.86 | 6.86 | 6.88 | 6.75 | 17M |
| December 23, 2025 | 7.08 | 6.86 | 6.86 | 7.12 | 6.85 | 19.39M |
| December 22, 2025 | 7.12 | 7.03 | 7.03 | 7.18 | 7 | 22.21M |
| December 19, 2025 | 7 | 7.15 | 7.15 | 7.18 | 6.95 | 23.4M |
| December 18, 2025 | 7.05 | 6.96 | 6.96 | 7.17 | 6.93 | 26.75M |
| December 17, 2025 | 6.76 | 7.07 | 7.07 | 7.15 | 6.68 | 37.51M |
| December 16, 2025 | 6.86 | 6.72 | 6.72 | 6.95 | 6.61 | 31.19M |
| December 15, 2025 | 7.02 | 6.88 | 6.88 | 7.07 | 6.88 | 35.79M |
| December 12, 2025 | 7.51 | 7.12 | 7.12 | 7.52 | 7.11 | 43.62M |
| December 11, 2025 | 7.38 | 7.46 | 7.46 | 7.57 | 7.08 | 69.11M |
| December 10, 2025 | 7.77 | 7.45 | 7.45 | 7.79 | 7.4 | 74.6M |
| December 09, 2025 | 9.44 | 8.2 | 8.2 | 9.44 | 7.72 | 137.14M |
| December 08, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| December 05, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| December 04, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| December 03, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| December 02, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 |
| December 01, 2025 | 8.24 | 8.58 | 8.58 | 8.84 | 8.01 | 89.74M |
| November 28, 2025 | 7.66 | 8.04 | 8.04 | 8.07 | 7.55 | 67.08M |
| November 27, 2025 | 7.46 | 7.63 | 7.63 | 7.7 | 7.37 | 38.68M |
| November 26, 2025 | 7.52 | 7.49 | 7.49 | 7.73 | 7.45 | 36.79M |
| November 25, 2025 | 7.45 | 7.55 | 7.55 | 7.65 | 7.41 | 36.85M |
| November 24, 2025 | 7.2 | 7.37 | 7.37 | 7.44 | 7.18 | 26.75M |
| November 21, 2025 | 7.3 | 7.18 | 7.18 | 7.46 | 7.07 | 27.03M |
| November 20, 2025 | 7.27 | 7.44 | 7.44 | 7.5 | 7.12 | 34.42M |