6.48
-0.15(-2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.59 | 6.48 | 6.48 | 6.64 | 6.46 | 14.89M |
| February 12, 2026 | 6.7 | 6.63 | 6.63 | 6.77 | 6.56 | 16.07M |
| February 11, 2026 | 6.67 | 6.74 | 6.74 | 6.88 | 6.6 | 18.23M |
| February 10, 2026 | 6.71 | 6.68 | 6.68 | 6.78 | 6.63 | 14.09M |
| February 09, 2026 | 6.71 | 6.72 | 6.72 | 6.79 | 6.57 | 16.09M |
| February 06, 2026 | 6.3 | 6.59 | 6.59 | 6.75 | 6.23 | 22.58M |
| February 05, 2026 | 6.57 | 6.36 | 6.36 | 6.65 | 6.35 | 19.24M |
| February 04, 2026 | 6.52 | 6.58 | 6.58 | 6.64 | 6.42 | 15.95M |
| February 03, 2026 | 6.35 | 6.51 | 6.51 | 6.57 | 6.27 | 24.97M |
| February 02, 2026 | 6.74 | 6.27 | 6.27 | 6.8 | 6.26 | 32.33M |
| January 30, 2026 | 6.71 | 6.88 | 6.88 | 6.9 | 6.55 | 27.23M |
| January 29, 2026 | 6.79 | 6.77 | 6.77 | 6.91 | 6.65 | 26.82M |
| January 28, 2026 | 6.68 | 6.85 | 6.85 | 6.94 | 6.56 | 34.21M |
| January 27, 2026 | 6.49 | 6.68 | 6.68 | 6.77 | 6.41 | 32.97M |
| January 26, 2026 | 6.72 | 6.79 | 6.79 | 6.93 | 6.68 | 28.55M |
| January 23, 2026 | 6.65 | 6.72 | 6.72 | 6.76 | 6.57 | 24.65M |
| January 22, 2026 | 6.41 | 6.63 | 6.63 | 6.65 | 6.35 | 30.58M |
| January 21, 2026 | 6.48 | 6.43 | 6.43 | 6.52 | 6.29 | 25.65M |
| January 20, 2026 | 6.25 | 6.51 | 6.51 | 6.64 | 6.23 | 41.09M |
| January 19, 2026 | 5.98 | 6.25 | 6.25 | 6.26 | 5.96 | 31.37M |
| January 16, 2026 | 6.16 | 5.99 | 5.99 | 6.16 | 5.94 | 21.35M |
| January 15, 2026 | 6.06 | 6.12 | 6.12 | 6.22 | 6.03 | 19.43M |
| January 14, 2026 | 6.11 | 6.07 | 6.07 | 6.17 | 5.99 | 22.22M |
| January 13, 2026 | 6.15 | 6.09 | 6.09 | 6.2 | 6.07 | 21.95M |
| January 12, 2026 | 6.18 | 6.14 | 6.14 | 6.2 | 6.11 | 17.72M |
| January 09, 2026 | 6.19 | 6.18 | 6.18 | 6.21 | 6.09 | 16.7M |
| January 08, 2026 | 6.16 | 6.19 | 6.19 | 6.26 | 6.14 | 13.08M |
| January 07, 2026 | 6.23 | 6.18 | 6.18 | 6.32 | 6.12 | 17.62M |
| January 06, 2026 | 6.02 | 6.28 | 6.28 | 6.3 | 6 | 25.29M |
| January 05, 2026 | 6.02 | 6.01 | 6.01 | 6.08 | 6 | 13.1M |
| December 31, 2025 | 6.1 | 5.98 | 5.98 | 6.1 | 5.92 | 14.3M |
| December 30, 2025 | 6.1 | 6.08 | 6.08 | 6.19 | 5.96 | 15.02M |
| December 29, 2025 | 6.28 | 6.15 | 6.15 | 6.28 | 6.12 | 11.97M |
| December 26, 2025 | 6.13 | 6.27 | 6.27 | 6.32 | 6.13 | 20.51M |
| December 25, 2025 | 6.03 | 6.13 | 6.13 | 6.15 | 5.99 | 11.78M |
| December 24, 2025 | 6.02 | 6.05 | 6.05 | 6.08 | 5.99 | 11.32M |
| December 23, 2025 | 6.01 | 6.06 | 6.06 | 6.08 | 5.94 | 12.63M |
| December 22, 2025 | 6.02 | 6.01 | 6.01 | 6.06 | 5.97 | 11.19M |
| December 19, 2025 | 5.88 | 6.03 | 6.03 | 6.06 | 5.87 | 19.85M |
| December 18, 2025 | 5.75 | 5.89 | 5.89 | 6.05 | 5.69 | 29.96M |
| December 17, 2025 | 5.74 | 5.83 | 5.83 | 6.1 | 5.61 | 33.38M |
| December 16, 2025 | 5.9 | 5.74 | 5.74 | 5.93 | 5.7 | 14.06M |
| December 15, 2025 | 5.8 | 5.91 | 5.91 | 5.96 | 5.73 | 13.89M |
| December 12, 2025 | 5.84 | 5.8 | 5.8 | 5.95 | 5.78 | 16.54M |
| December 11, 2025 | 5.99 | 5.86 | 5.86 | 6.01 | 5.84 | 14.1M |
| December 10, 2025 | 6.05 | 5.97 | 5.97 | 6.09 | 5.96 | 13.73M |
| December 09, 2025 | 6.2 | 6.07 | 6.07 | 6.22 | 6.04 | 14.49M |
| December 08, 2025 | 6.35 | 6.2 | 6.2 | 6.35 | 6.13 | 17.32M |
| December 05, 2025 | 6.07 | 6.29 | 6.29 | 6.38 | 6.01 | 22.5M |
| December 04, 2025 | 6.19 | 6.08 | 6.08 | 6.21 | 6.04 | 14.16M |
| December 03, 2025 | 6.32 | 6.23 | 6.23 | 6.37 | 6.16 | 12.62M |
| December 02, 2025 | 6.21 | 6.29 | 6.29 | 6.35 | 6.08 | 17.31M |
| December 01, 2025 | 6.34 | 6.26 | 6.26 | 6.47 | 6.21 | 19.62M |
| November 28, 2025 | 6.14 | 6.34 | 6.34 | 6.4 | 6.1 | 27.05M |
| November 27, 2025 | 6.02 | 6.13 | 6.13 | 6.2 | 6.02 | 20.6M |
| November 26, 2025 | 6.07 | 6.03 | 6.03 | 6.18 | 6 | 18.38M |
| November 25, 2025 | 6.05 | 6.07 | 6.07 | 6.11 | 5.93 | 20.05M |
| November 24, 2025 | 6.17 | 5.95 | 5.95 | 6.19 | 5.85 | 23.82M |
| November 21, 2025 | 6.65 | 6.09 | 6.09 | 6.68 | 6.09 | 36.21M |
| November 20, 2025 | 6.83 | 6.75 | 6.75 | 6.97 | 6.7 | 21.22M |