6.78
-0.06(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.88 | 6.78 | 6.78 | 6.95 | 6.78 | 8.75M |
| February 12, 2026 | 6.89 | 6.84 | 6.84 | 6.96 | 6.83 | 11.99M |
| February 11, 2026 | 6.72 | 6.93 | 6.93 | 7.02 | 6.71 | 18.94M |
| February 10, 2026 | 6.83 | 6.75 | 6.75 | 6.84 | 6.72 | 7.5M |
| February 09, 2026 | 6.67 | 6.8 | 6.8 | 6.83 | 6.66 | 13.5M |
| February 06, 2026 | 6.54 | 6.69 | 6.69 | 6.82 | 6.54 | 16.77M |
| February 05, 2026 | 6.6 | 6.62 | 6.62 | 6.68 | 6.52 | 9.93M |
| February 04, 2026 | 6.45 | 6.59 | 6.59 | 6.61 | 6.43 | 9.93M |
| February 03, 2026 | 6.44 | 6.48 | 6.48 | 6.49 | 6.39 | 5.64M |
| February 02, 2026 | 6.51 | 6.4 | 6.4 | 6.72 | 6.4 | 12.37M |
| January 30, 2026 | 6.6 | 6.54 | 6.54 | 6.64 | 6.42 | 10.68M |
| January 29, 2026 | 6.61 | 6.6 | 6.6 | 6.67 | 6.51 | 10.16M |
| January 28, 2026 | 6.75 | 6.61 | 6.61 | 6.75 | 6.6 | 11.8M |
| January 27, 2026 | 6.75 | 6.76 | 6.76 | 6.84 | 6.57 | 16.85M |
| January 26, 2026 | 6.72 | 6.78 | 6.78 | 6.8 | 6.6 | 17.99M |
| January 23, 2026 | 6.62 | 6.75 | 6.75 | 6.89 | 6.55 | 28.16M |
| January 22, 2026 | 6.2 | 6.62 | 6.62 | 6.71 | 6.2 | 33.27M |
| January 21, 2026 | 6.25 | 6.2 | 6.2 | 6.28 | 6.19 | 10.74M |
| January 20, 2026 | 6.3 | 6.25 | 6.25 | 6.33 | 6.22 | 8.35M |
| January 19, 2026 | 6.19 | 6.28 | 6.28 | 6.35 | 6.16 | 10.14M |
| January 16, 2026 | 6.29 | 6.21 | 6.21 | 6.31 | 6.2 | 9.78M |
| January 15, 2026 | 6.35 | 6.26 | 6.26 | 6.41 | 6.23 | 11.72M |
| January 14, 2026 | 6.53 | 6.37 | 6.37 | 6.55 | 6.3 | 20.2M |
| January 13, 2026 | 6.57 | 6.51 | 6.51 | 6.6 | 6.44 | 14.78M |
| January 12, 2026 | 6.65 | 6.54 | 6.54 | 6.66 | 6.43 | 20.29M |
| January 09, 2026 | 6.59 | 6.65 | 6.65 | 6.67 | 6.55 | 12.11M |
| January 08, 2026 | 6.5 | 6.59 | 6.59 | 6.66 | 6.48 | 11.1M |
| January 07, 2026 | 6.5 | 6.57 | 6.57 | 6.65 | 6.4 | 16.99M |
| January 06, 2026 | 6.28 | 6.5 | 6.5 | 6.55 | 6.25 | 20.58M |
| January 05, 2026 | 6.23 | 6.3 | 6.3 | 6.3 | 6.15 | 15.1M |
| December 31, 2025 | 6.48 | 6.22 | 6.22 | 6.51 | 6.19 | 15.53M |
| December 30, 2025 | 6.44 | 6.45 | 6.45 | 6.56 | 6.36 | 8.71M |
| December 29, 2025 | 6.62 | 6.46 | 6.46 | 6.63 | 6.45 | 10.21M |
| December 26, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.58 | 8.28M |
| December 25, 2025 | 6.69 | 6.72 | 6.72 | 6.81 | 6.64 | 13.26M |
| December 24, 2025 | 6.39 | 6.63 | 6.63 | 6.75 | 6.37 | 14.84M |
| December 23, 2025 | 6.47 | 6.38 | 6.38 | 6.48 | 6.36 | 5.06M |
| December 22, 2025 | 6.5 | 6.48 | 6.48 | 6.61 | 6.47 | 5.87M |
| December 19, 2025 | 6.35 | 6.5 | 6.5 | 6.52 | 6.34 | 7.22M |
| December 18, 2025 | 6.36 | 6.35 | 6.35 | 6.56 | 6.33 | 6.34M |
| December 17, 2025 | 6.27 | 6.39 | 6.39 | 6.41 | 6.19 | 10.1M |
| December 16, 2025 | 6.5 | 6.32 | 6.32 | 6.51 | 6.29 | 8.53M |
| December 15, 2025 | 6.51 | 6.5 | 6.5 | 6.57 | 6.43 | 5.59M |
| December 12, 2025 | 6.57 | 6.57 | 6.57 | 6.64 | 6.56 | 4.04M |
| December 11, 2025 | 6.67 | 6.57 | 6.57 | 6.69 | 6.57 | 5.42M |
| December 10, 2025 | 6.62 | 6.71 | 6.71 | 6.73 | 6.6 | 5.6M |
| December 09, 2025 | 6.85 | 6.66 | 6.66 | 6.86 | 6.63 | 9.15M |
| December 08, 2025 | 6.77 | 6.86 | 6.86 | 7.05 | 6.75 | 13.73M |
| December 05, 2025 | 6.54 | 6.75 | 6.75 | 6.75 | 6.47 | 11.65M |
| December 04, 2025 | 6.59 | 6.54 | 6.54 | 6.62 | 6.46 | 7.23M |
| December 03, 2025 | 6.7 | 6.58 | 6.58 | 6.7 | 6.57 | 10.57M |
| December 02, 2025 | 6.85 | 6.7 | 6.7 | 6.89 | 6.69 | 9.84M |
| December 01, 2025 | 6.95 | 6.89 | 6.89 | 6.96 | 6.84 | 6.91M |
| November 28, 2025 | 6.85 | 6.93 | 6.93 | 6.94 | 6.81 | 5.75M |
| November 27, 2025 | 6.91 | 6.87 | 6.87 | 6.94 | 6.82 | 6.89M |
| November 26, 2025 | 6.89 | 6.93 | 6.93 | 6.99 | 6.85 | 8.21M |
| November 25, 2025 | 6.82 | 6.89 | 6.89 | 6.94 | 6.79 | 8.8M |
| November 24, 2025 | 7 | 6.81 | 6.81 | 7.07 | 6.76 | 14.72M |
| November 21, 2025 | 6.99 | 6.96 | 6.96 | 7.05 | 6.84 | 15.33M |
| November 20, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 6.96 | 11.4M |