6.63
-0.05(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.69 | 6.63 | 6.63 | 6.75 | 6.62 | 14.85M |
| February 12, 2026 | 6.75 | 6.68 | 6.68 | 6.77 | 6.62 | 20.13M |
| February 11, 2026 | 6.96 | 6.78 | 6.78 | 6.99 | 6.74 | 33.98M |
| February 10, 2026 | 6.75 | 6.99 | 6.99 | 7.02 | 6.72 | 35.97M |
| February 09, 2026 | 6.7 | 6.78 | 6.78 | 6.8 | 6.66 | 18.03M |
| February 06, 2026 | 6.77 | 6.69 | 6.69 | 6.79 | 6.61 | 21.65M |
| February 05, 2026 | 6.7 | 6.79 | 6.79 | 6.84 | 6.65 | 26.53M |
| February 04, 2026 | 6.61 | 6.69 | 6.69 | 6.73 | 6.58 | 14.43M |
| February 03, 2026 | 6.55 | 6.68 | 6.68 | 6.73 | 6.55 | 18.44M |
| February 02, 2026 | 6.56 | 6.55 | 6.55 | 6.76 | 6.52 | 24.29M |
| January 30, 2026 | 6.61 | 6.63 | 6.63 | 6.69 | 6.54 | 20.94M |
| January 29, 2026 | 6.45 | 6.58 | 6.58 | 6.6 | 6.35 | 20.34M |
| January 28, 2026 | 6.54 | 6.45 | 6.45 | 6.55 | 6.41 | 13.77M |
| January 27, 2026 | 6.57 | 6.54 | 6.54 | 6.64 | 6.41 | 19.05M |
| January 26, 2026 | 6.78 | 6.59 | 6.59 | 6.78 | 6.5 | 25.94M |
| January 23, 2026 | 6.72 | 6.78 | 6.78 | 6.85 | 6.68 | 17.33M |
| January 22, 2026 | 6.61 | 6.72 | 6.72 | 6.73 | 6.56 | 17.48M |
| January 21, 2026 | 6.54 | 6.62 | 6.62 | 6.66 | 6.48 | 15.44M |
| January 20, 2026 | 6.58 | 6.59 | 6.59 | 6.64 | 6.51 | 17.35M |
| January 19, 2026 | 6.48 | 6.56 | 6.56 | 6.59 | 6.45 | 19.52M |
| January 16, 2026 | 6.62 | 6.43 | 6.43 | 6.63 | 6.41 | 23.59M |
| January 15, 2026 | 6.7 | 6.64 | 6.64 | 6.8 | 6.56 | 26.62M |
| January 14, 2026 | 6.54 | 6.7 | 6.7 | 6.75 | 6.52 | 35.04M |
| January 13, 2026 | 6.63 | 6.52 | 6.52 | 6.72 | 6.52 | 25.67M |
| January 12, 2026 | 6.64 | 6.66 | 6.66 | 6.7 | 6.59 | 29.41M |
| January 09, 2026 | 6.59 | 6.63 | 6.63 | 6.67 | 6.53 | 29.28M |
| January 08, 2026 | 6.46 | 6.6 | 6.6 | 6.62 | 6.36 | 26.86M |
| January 07, 2026 | 6.4 | 6.47 | 6.47 | 6.52 | 6.36 | 25.58M |
| January 06, 2026 | 6.28 | 6.39 | 6.39 | 6.46 | 6.26 | 26.47M |
| January 05, 2026 | 6.27 | 6.29 | 6.29 | 6.3 | 6.2 | 22.17M |
| December 31, 2025 | 6.34 | 6.24 | 6.24 | 6.36 | 6.23 | 25.94M |
| December 30, 2025 | 6.37 | 6.35 | 6.35 | 6.46 | 6.31 | 34.43M |
| December 29, 2025 | 6.56 | 6.39 | 6.39 | 6.62 | 6.3 | 57M |
| December 26, 2025 | 5.99 | 6.6 | 6.6 | 6.6 | 5.95 | 67.62M |
| December 25, 2025 | 5.95 | 6 | 6 | 6.05 | 5.88 | 21.08M |
| December 24, 2025 | 5.79 | 5.92 | 5.92 | 5.96 | 5.68 | 28.47M |
| December 23, 2025 | 5.85 | 5.91 | 5.91 | 6.02 | 5.79 | 39.89M |
| December 22, 2025 | 6.03 | 6.08 | 6.08 | 6.13 | 5.98 | 23.75M |
| December 19, 2025 | 5.84 | 6.02 | 6.02 | 6.02 | 5.77 | 30.61M |
| December 18, 2025 | 5.66 | 5.8 | 5.8 | 5.88 | 5.65 | 26.9M |
| December 17, 2025 | 5.7 | 5.71 | 5.71 | 5.85 | 5.58 | 34.53M |
| December 16, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.75 | 23.71M |
| December 15, 2025 | 5.92 | 5.79 | 5.79 | 5.96 | 5.77 | 34.12M |
| December 12, 2025 | 5.81 | 5.98 | 5.98 | 6.08 | 5.77 | 39.3M |
| December 11, 2025 | 5.86 | 5.81 | 5.81 | 5.9 | 5.81 | 30.27M |
| December 10, 2025 | 5.84 | 5.9 | 5.9 | 6.01 | 5.82 | 39.8M |
| December 09, 2025 | 6.31 | 5.91 | 5.91 | 6.34 | 5.88 | 72.94M |
| December 08, 2025 | 6.35 | 6.39 | 6.39 | 6.49 | 6.35 | 49.56M |
| December 05, 2025 | 6.84 | 6.63 | 6.63 | 6.84 | 6.49 | 51.8M |
| December 04, 2025 | 7.29 | 7.02 | 7.02 | 7.39 | 6.76 | 63.23M |
| December 03, 2025 | 7.41 | 7.45 | 7.45 | 7.55 | 7.4 | 25.92M |
| December 02, 2025 | 7.46 | 7.37 | 7.37 | 7.48 | 7.33 | 17.43M |
| December 01, 2025 | 7.46 | 7.51 | 7.51 | 7.53 | 7.42 | 20.88M |
| November 28, 2025 | 7.36 | 7.39 | 7.39 | 7.48 | 7.26 | 13.37M |
| November 27, 2025 | 7.37 | 7.36 | 7.36 | 7.43 | 7.28 | 14.82M |
| November 26, 2025 | 7.42 | 7.3 | 7.3 | 7.46 | 7.27 | 17.72M |
| November 25, 2025 | 7.37 | 7.42 | 7.42 | 7.48 | 7.37 | 15.04M |
| November 24, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.19 | 20.46M |
| November 21, 2025 | 7.38 | 7.19 | 7.19 | 7.48 | 7.16 | 24.53M |
| November 20, 2025 | 7.48 | 7.48 | 7.48 | 7.52 | 7.36 | 23.92M |