6.42
+0.04(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.38 | 6.42 | 6.42 | 6.5 | 6.38 | 8.55M |
| February 12, 2026 | 6.47 | 6.38 | 6.38 | 6.5 | 6.35 | 7.97M |
| February 11, 2026 | 6.53 | 6.48 | 6.48 | 6.53 | 6.46 | 5.93M |
| February 10, 2026 | 6.57 | 6.51 | 6.51 | 6.57 | 6.5 | 6.49M |
| February 09, 2026 | 6.56 | 6.57 | 6.57 | 6.58 | 6.51 | 6.94M |
| February 06, 2026 | 6.63 | 6.52 | 6.52 | 6.63 | 6.46 | 10.64M |
| February 05, 2026 | 6.58 | 6.64 | 6.64 | 6.66 | 6.55 | 10.85M |
| February 04, 2026 | 6.55 | 6.58 | 6.58 | 6.63 | 6.53 | 8.23M |
| February 03, 2026 | 6.51 | 6.59 | 6.59 | 6.59 | 6.49 | 8.66M |
| February 02, 2026 | 6.51 | 6.53 | 6.53 | 6.65 | 6.5 | 10.94M |
| January 30, 2026 | 6.47 | 6.56 | 6.56 | 6.58 | 6.45 | 8.84M |
| January 29, 2026 | 6.54 | 6.5 | 6.5 | 6.57 | 6.44 | 9.65M |
| January 28, 2026 | 6.55 | 6.55 | 6.55 | 6.62 | 6.53 | 7.64M |
| January 27, 2026 | 6.65 | 6.58 | 6.58 | 6.65 | 6.5 | 10.09M |
| January 26, 2026 | 6.74 | 6.67 | 6.67 | 6.8 | 6.61 | 17.47M |
| January 23, 2026 | 6.78 | 6.8 | 6.8 | 6.81 | 6.74 | 10.65M |
| January 22, 2026 | 6.74 | 6.76 | 6.76 | 6.78 | 6.73 | 9.28M |
| January 21, 2026 | 6.78 | 6.76 | 6.76 | 6.82 | 6.69 | 11.66M |
| January 20, 2026 | 6.85 | 6.8 | 6.8 | 6.96 | 6.79 | 16.46M |
| January 19, 2026 | 6.72 | 6.9 | 6.9 | 6.95 | 6.7 | 18.64M |
| January 16, 2026 | 6.82 | 6.74 | 6.74 | 6.85 | 6.69 | 15M |
| January 15, 2026 | 6.75 | 6.79 | 6.79 | 6.84 | 6.73 | 11.83M |
| January 14, 2026 | 6.81 | 6.8 | 6.8 | 6.93 | 6.71 | 21.16M |
| January 13, 2026 | 7.03 | 6.84 | 6.84 | 7.08 | 6.8 | 24.34M |
| January 12, 2026 | 6.94 | 7.05 | 7.05 | 7.06 | 6.85 | 26.99M |
| January 09, 2026 | 6.86 | 6.94 | 6.94 | 6.94 | 6.81 | 21.08M |
| January 08, 2026 | 6.78 | 6.86 | 6.86 | 6.88 | 6.69 | 17.81M |
| January 07, 2026 | 6.84 | 6.8 | 6.8 | 6.9 | 6.78 | 16.56M |
| January 06, 2026 | 6.81 | 6.87 | 6.87 | 6.94 | 6.8 | 17M |
| January 05, 2026 | 6.82 | 6.84 | 6.84 | 6.96 | 6.82 | 13.68M |
| December 31, 2025 | 7 | 6.82 | 6.82 | 7 | 6.8 | 16.2M |
| December 30, 2025 | 6.99 | 6.96 | 6.96 | 7.01 | 6.7 | 24.16M |
| December 29, 2025 | 7.23 | 7 | 7 | 7.25 | 6.95 | 29.03M |
| December 26, 2025 | 7.21 | 7.24 | 7.24 | 7.48 | 7.15 | 35.25M |
| December 25, 2025 | 7.39 | 7.3 | 7.3 | 7.57 | 7.21 | 46.39M |
| December 24, 2025 | 7.66 | 7.45 | 7.45 | 7.66 | 7.3 | 75.1M |
| December 23, 2025 | 7 | 7.73 | 7.73 | 7.73 | 6.86 | 48.94M |
| December 22, 2025 | 7.05 | 7.03 | 7.03 | 7.2 | 6.95 | 20.12M |
| December 19, 2025 | 6.76 | 7.15 | 7.15 | 7.19 | 6.73 | 30.53M |
| December 18, 2025 | 6.61 | 6.77 | 6.77 | 6.88 | 6.54 | 19.17M |
| December 17, 2025 | 6.75 | 6.67 | 6.67 | 6.85 | 6.52 | 17.58M |
| December 16, 2025 | 6.63 | 6.71 | 6.71 | 6.88 | 6.61 | 16.87M |
| December 15, 2025 | 6.54 | 6.6 | 6.6 | 6.7 | 6.53 | 9.22M |
| December 12, 2025 | 6.6 | 6.54 | 6.54 | 6.65 | 6.5 | 10.69M |
| December 11, 2025 | 6.85 | 6.65 | 6.65 | 6.87 | 6.65 | 17.62M |
| December 10, 2025 | 6.94 | 6.9 | 6.9 | 7.32 | 6.84 | 24.19M |
| December 09, 2025 | 6.81 | 6.87 | 6.87 | 6.93 | 6.71 | 13.05M |
| December 08, 2025 | 6.7 | 6.8 | 6.8 | 6.85 | 6.69 | 8.66M |
| December 05, 2025 | 6.78 | 6.72 | 6.72 | 6.81 | 6.66 | 10.47M |
| December 04, 2025 | 7.01 | 6.78 | 6.78 | 7.02 | 6.77 | 12.65M |
| December 03, 2025 | 7.16 | 6.98 | 6.98 | 7.16 | 6.95 | 13.68M |
| December 02, 2025 | 7.1 | 7.16 | 7.16 | 7.2 | 7.01 | 9.85M |
| December 01, 2025 | 7.27 | 7.12 | 7.12 | 7.29 | 7.1 | 13.58M |
| November 28, 2025 | 7.02 | 7.28 | 7.28 | 7.34 | 6.95 | 19.82M |
| November 27, 2025 | 7.22 | 7.04 | 7.04 | 7.26 | 7.03 | 12.69M |
| November 26, 2025 | 7.1 | 7.15 | 7.15 | 7.26 | 7.05 | 12.73M |
| November 25, 2025 | 6.97 | 7.12 | 7.12 | 7.17 | 6.9 | 13.37M |
| November 24, 2025 | 6.93 | 6.96 | 6.96 | 7.08 | 6.86 | 11.74M |
| November 21, 2025 | 7.17 | 6.85 | 6.85 | 7.29 | 6.85 | 17.78M |
| November 20, 2025 | 7.61 | 7.27 | 7.27 | 7.68 | 7.27 | 17.13M |