6.67
-0.12(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.75 | 6.67 | 6.67 | 6.86 | 6.64 | 8.23M |
| February 12, 2026 | 7.02 | 6.79 | 6.79 | 7.09 | 6.79 | 9.06M |
| February 11, 2026 | 7.17 | 7.05 | 7.05 | 7.17 | 6.97 | 14.38M |
| February 10, 2026 | 6.99 | 7.18 | 7.18 | 7.26 | 6.97 | 19.67M |
| February 09, 2026 | 6.83 | 6.96 | 6.96 | 6.99 | 6.83 | 7.98M |
| February 06, 2026 | 6.87 | 6.8 | 6.8 | 6.88 | 6.72 | 5.22M |
| February 05, 2026 | 6.82 | 6.87 | 6.87 | 6.95 | 6.79 | 6.29M |
| February 04, 2026 | 6.8 | 6.84 | 6.84 | 6.91 | 6.79 | 6.62M |
| February 03, 2026 | 6.73 | 6.81 | 6.81 | 6.84 | 6.72 | 7.15M |
| February 02, 2026 | 6.68 | 6.68 | 6.68 | 6.85 | 6.65 | 8.52M |
| January 30, 2026 | 6.73 | 6.75 | 6.75 | 6.79 | 6.65 | 7.39M |
| January 29, 2026 | 6.58 | 6.73 | 6.73 | 6.84 | 6.52 | 7.86M |
| January 28, 2026 | 6.61 | 6.59 | 6.59 | 6.65 | 6.56 | 4.72M |
| January 27, 2026 | 6.72 | 6.61 | 6.61 | 6.73 | 6.48 | 5.8M |
| January 26, 2026 | 6.6 | 6.68 | 6.68 | 6.72 | 6.59 | 7.86M |
| January 23, 2026 | 6.72 | 6.75 | 6.75 | 6.81 | 6.67 | 5.64M |
| January 22, 2026 | 6.61 | 6.69 | 6.69 | 6.7 | 6.56 | 5.67M |
| January 21, 2026 | 6.6 | 6.58 | 6.58 | 6.67 | 6.55 | 5.57M |
| January 20, 2026 | 6.58 | 6.65 | 6.65 | 6.68 | 6.53 | 6.48M |
| January 19, 2026 | 6.62 | 6.58 | 6.58 | 6.64 | 6.52 | 7.29M |
| January 16, 2026 | 6.99 | 6.69 | 6.69 | 7.01 | 6.64 | 11.74M |
| January 15, 2026 | 7.03 | 6.92 | 6.92 | 7.04 | 6.89 | 8.44M |
| January 14, 2026 | 6.9 | 7.01 | 7.01 | 7.12 | 6.88 | 14.05M |
| January 13, 2026 | 7 | 6.9 | 6.9 | 7.07 | 6.88 | 16.44M |
| January 12, 2026 | 6.68 | 6.91 | 6.91 | 6.91 | 6.68 | 13.83M |
| January 09, 2026 | 6.48 | 6.64 | 6.64 | 6.64 | 6.47 | 6.51M |
| January 08, 2026 | 6.41 | 6.47 | 6.47 | 6.48 | 6.38 | 3.37M |
| January 07, 2026 | 6.44 | 6.41 | 6.41 | 6.48 | 6.38 | 3.33M |
| January 06, 2026 | 6.41 | 6.44 | 6.44 | 6.48 | 6.39 | 3.36M |
| January 05, 2026 | 6.34 | 6.41 | 6.41 | 6.42 | 6.33 | 3.98M |
| December 31, 2025 | 6.29 | 6.34 | 6.34 | 6.39 | 6.27 | 3.75M |
| December 30, 2025 | 6.34 | 6.29 | 6.29 | 6.39 | 6.28 | 3M |
| December 29, 2025 | 6.42 | 6.37 | 6.37 | 6.45 | 6.32 | 5.14M |
| December 26, 2025 | 6.45 | 6.44 | 6.44 | 6.5 | 6.43 | 4.32M |
| December 25, 2025 | 6.45 | 6.45 | 6.45 | 6.51 | 6.44 | 2.49M |
| December 24, 2025 | 6.41 | 6.46 | 6.46 | 6.48 | 6.38 | 2.11M |
| December 23, 2025 | 6.49 | 6.41 | 6.41 | 6.49 | 6.39 | 2.26M |
| December 22, 2025 | 6.5 | 6.47 | 6.47 | 6.54 | 6.45 | 2.83M |
| December 19, 2025 | 6.45 | 6.5 | 6.5 | 6.52 | 6.4 | 3.11M |
| December 18, 2025 | 6.34 | 6.42 | 6.42 | 6.49 | 6.33 | 4.16M |
| December 17, 2025 | 6.38 | 6.37 | 6.37 | 6.38 | 6.25 | 3.56M |
| December 16, 2025 | 6.45 | 6.37 | 6.37 | 6.45 | 6.3 | 3.67M |
| December 15, 2025 | 6.38 | 6.49 | 6.49 | 6.5 | 6.3 | 4.36M |
| December 12, 2025 | 6.5 | 6.39 | 6.39 | 6.55 | 6.38 | 4.52M |
| December 11, 2025 | 6.65 | 6.49 | 6.49 | 6.71 | 6.49 | 5.26M |
| December 10, 2025 | 6.74 | 6.67 | 6.67 | 6.79 | 6.65 | 3.19M |
| December 09, 2025 | 6.75 | 6.74 | 6.74 | 6.81 | 6.7 | 4.05M |
| December 08, 2025 | 6.74 | 6.74 | 6.74 | 6.85 | 6.72 | 4.72M |
| December 05, 2025 | 6.68 | 6.75 | 6.75 | 6.75 | 6.61 | 3.84M |
| December 04, 2025 | 6.86 | 6.71 | 6.71 | 6.91 | 6.69 | 5.28M |
| December 03, 2025 | 6.99 | 6.89 | 6.89 | 6.99 | 6.82 | 5.43M |
| December 02, 2025 | 6.96 | 6.98 | 6.98 | 7.01 | 6.89 | 5.6M |
| December 01, 2025 | 7.01 | 6.99 | 6.99 | 7.1 | 6.98 | 9.23M |
| November 28, 2025 | 7.04 | 7.04 | 7.04 | 7.23 | 6.98 | 13.22M |
| November 27, 2025 | 7.05 | 7 | 7 | 7.05 | 6.96 | 5.84M |
| November 26, 2025 | 7.03 | 7.06 | 7.06 | 7.11 | 6.99 | 6.41M |
| November 25, 2025 | 7 | 7.04 | 7.04 | 7.12 | 6.96 | 6.82M |
| November 24, 2025 | 6.9 | 6.99 | 6.99 | 7.02 | 6.8 | 7.24M |
| November 21, 2025 | 6.93 | 6.82 | 6.82 | 7.06 | 6.74 | 7.79M |
| November 20, 2025 | 7.05 | 6.99 | 6.99 | 7.06 | 6.96 | 5.18M |