6.37
-0.05(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.42 | 6.37 | 6.37 | 6.47 | 6.36 | 5.74M |
| February 12, 2026 | 6.5 | 6.42 | 6.42 | 6.51 | 6.36 | 6.61M |
| February 11, 2026 | 6.52 | 6.5 | 6.5 | 6.57 | 6.46 | 7.44M |
| February 10, 2026 | 6.5 | 6.51 | 6.51 | 6.58 | 6.43 | 8.26M |
| February 09, 2026 | 6.43 | 6.5 | 6.5 | 6.51 | 6.4 | 9.42M |
| February 06, 2026 | 6.43 | 6.37 | 6.37 | 6.53 | 6.37 | 12.71M |
| February 05, 2026 | 6.37 | 6.37 | 6.37 | 6.4 | 6.34 | 6.18M |
| February 04, 2026 | 6.25 | 6.37 | 6.37 | 6.38 | 6.23 | 6.86M |
| February 03, 2026 | 6.25 | 6.27 | 6.27 | 6.28 | 6.19 | 5.33M |
| February 02, 2026 | 6.29 | 6.2 | 6.2 | 6.35 | 6.19 | 7.01M |
| January 30, 2026 | 6.24 | 6.3 | 6.3 | 6.36 | 6.2 | 9.62M |
| January 29, 2026 | 6.26 | 6.27 | 6.27 | 6.33 | 6.19 | 8.44M |
| January 28, 2026 | 6.42 | 6.29 | 6.29 | 6.43 | 6.25 | 8.04M |
| January 27, 2026 | 6.52 | 6.42 | 6.42 | 6.52 | 6.25 | 12.06M |
| January 26, 2026 | 6.38 | 6.53 | 6.53 | 6.58 | 6.34 | 17.21M |
| January 23, 2026 | 6.36 | 6.39 | 6.39 | 6.39 | 6.33 | 6.24M |
| January 22, 2026 | 6.28 | 6.34 | 6.34 | 6.35 | 6.24 | 6.87M |
| January 21, 2026 | 6.27 | 6.27 | 6.27 | 6.28 | 6.21 | 5.01M |
| January 20, 2026 | 6.25 | 6.25 | 6.25 | 6.3 | 6.21 | 6.8M |
| January 19, 2026 | 6.15 | 6.25 | 6.25 | 6.25 | 6.1 | 8.04M |
| January 16, 2026 | 6.23 | 6.14 | 6.14 | 6.23 | 6.1 | 8.5M |
| January 15, 2026 | 6.24 | 6.2 | 6.2 | 6.25 | 6.17 | 7.89M |
| January 14, 2026 | 6.33 | 6.25 | 6.25 | 6.36 | 6.15 | 17.72M |
| January 13, 2026 | 6.26 | 6.29 | 6.29 | 6.4 | 6.26 | 14.45M |
| January 12, 2026 | 6.26 | 6.26 | 6.26 | 6.28 | 6.2 | 9.2M |
| January 09, 2026 | 6.22 | 6.27 | 6.27 | 6.27 | 6.15 | 8.25M |
| January 08, 2026 | 6.12 | 6.23 | 6.23 | 6.25 | 6.09 | 7.75M |
| January 07, 2026 | 6.16 | 6.11 | 6.11 | 6.2 | 6.1 | 8.15M |
| January 06, 2026 | 6.18 | 6.17 | 6.17 | 6.24 | 6.13 | 8.55M |
| January 05, 2026 | 6.09 | 6.15 | 6.15 | 6.16 | 6.05 | 7.25M |
| December 31, 2025 | 6.05 | 6.07 | 6.07 | 6.07 | 6 | 5.14M |
| December 30, 2025 | 6.08 | 6.05 | 6.05 | 6.14 | 6 | 7.22M |
| December 29, 2025 | 6.18 | 6.09 | 6.09 | 6.19 | 6.05 | 5.29M |
| December 26, 2025 | 6.21 | 6.19 | 6.19 | 6.28 | 6.18 | 6.05M |
| December 25, 2025 | 6.26 | 6.24 | 6.24 | 6.28 | 6.2 | 6.7M |
| December 24, 2025 | 6.25 | 6.26 | 6.26 | 6.3 | 6.21 | 5.41M |
| December 23, 2025 | 6.33 | 6.27 | 6.27 | 6.37 | 6.25 | 5.04M |
| December 22, 2025 | 6.4 | 6.33 | 6.33 | 6.43 | 6.31 | 6.95M |
| December 19, 2025 | 6.27 | 6.4 | 6.4 | 6.41 | 6.21 | 8.04M |
| December 18, 2025 | 6.06 | 6.23 | 6.23 | 6.27 | 6.04 | 9.39M |
| December 17, 2025 | 6.14 | 6.11 | 6.11 | 6.15 | 5.98 | 7.86M |
| December 16, 2025 | 6.23 | 6.12 | 6.12 | 6.24 | 6.09 | 7.21M |
| December 15, 2025 | 6.18 | 6.25 | 6.25 | 6.27 | 6.15 | 6.76M |
| December 12, 2025 | 6.42 | 6.2 | 6.2 | 6.43 | 6.18 | 12.16M |
| December 11, 2025 | 6.65 | 6.41 | 6.41 | 6.65 | 6.37 | 9.48M |
| December 10, 2025 | 6.63 | 6.66 | 6.66 | 6.68 | 6.51 | 7.92M |
| December 09, 2025 | 6.79 | 6.65 | 6.65 | 6.79 | 6.62 | 7.69M |
| December 08, 2025 | 6.9 | 6.79 | 6.79 | 6.93 | 6.75 | 10.26M |
| December 05, 2025 | 6.92 | 6.86 | 6.86 | 7 | 6.78 | 13.91M |
| December 04, 2025 | 6.9 | 6.95 | 6.95 | 7.14 | 6.83 | 15.62M |
| December 03, 2025 | 6.86 | 6.96 | 6.96 | 7.04 | 6.81 | 15.34M |
| December 02, 2025 | 6.87 | 6.86 | 6.86 | 6.89 | 6.75 | 7.54M |
| December 01, 2025 | 6.8 | 6.87 | 6.87 | 6.94 | 6.77 | 10.71M |
| November 28, 2025 | 6.91 | 6.86 | 6.86 | 6.92 | 6.78 | 11.38M |
| November 27, 2025 | 6.83 | 6.95 | 6.95 | 6.97 | 6.7 | 14.58M |
| November 26, 2025 | 6.77 | 6.85 | 6.85 | 7 | 6.77 | 15.87M |
| November 25, 2025 | 6.52 | 6.77 | 6.77 | 6.84 | 6.5 | 12.59M |
| November 24, 2025 | 6.44 | 6.48 | 6.48 | 6.54 | 6.43 | 8.09M |
| November 21, 2025 | 6.66 | 6.4 | 6.4 | 6.82 | 6.39 | 10.69M |
| November 20, 2025 | 6.7 | 6.74 | 6.74 | 6.79 | 6.6 | 7.21M |