6.55
-0.08(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.61 | 6.55 | 6.55 | 6.64 | 6.51 | 22.01M |
| February 12, 2026 | 6.68 | 6.63 | 6.63 | 6.69 | 6.6 | 25.42M |
| February 11, 2026 | 6.7 | 6.65 | 6.65 | 6.73 | 6.65 | 21.5M |
| February 10, 2026 | 6.75 | 6.71 | 6.71 | 6.76 | 6.7 | 21.74M |
| February 09, 2026 | 6.73 | 6.77 | 6.77 | 6.8 | 6.73 | 25.17M |
| February 06, 2026 | 6.76 | 6.7 | 6.7 | 6.76 | 6.68 | 30.15M |
| February 05, 2026 | 6.75 | 6.81 | 6.81 | 6.87 | 6.73 | 35.35M |
| February 04, 2026 | 6.73 | 6.76 | 6.76 | 6.77 | 6.67 | 25.01M |
| February 03, 2026 | 6.83 | 6.82 | 6.72 | 6.87 | 6.76 | 28.83M |
| February 02, 2026 | 6.92 | 6.81 | 6.71 | 6.96 | 6.81 | 34.01M |
| January 30, 2026 | 6.93 | 6.99 | 6.99 | 7.01 | 6.82 | 53.36M |
| January 29, 2026 | 6.9 | 6.92 | 6.92 | 6.95 | 6.81 | 39.13M |
| January 28, 2026 | 6.87 | 6.9 | 6.9 | 6.93 | 6.86 | 32.99M |
| January 27, 2026 | 6.92 | 6.9 | 6.9 | 6.93 | 6.75 | 40.83M |
| January 26, 2026 | 7.12 | 6.94 | 6.94 | 7.12 | 6.94 | 51.29M |
| January 23, 2026 | 6.98 | 7.11 | 7.11 | 7.13 | 6.97 | 70.16M |
| January 22, 2026 | 6.9 | 6.96 | 6.96 | 6.98 | 6.9 | 34.35M |
| January 21, 2026 | 6.89 | 6.92 | 6.92 | 6.93 | 6.82 | 31.62M |
| January 20, 2026 | 6.97 | 6.91 | 6.91 | 7 | 6.87 | 37.52M |
| January 19, 2026 | 6.85 | 6.95 | 6.95 | 6.96 | 6.84 | 37.99M |
| January 16, 2026 | 6.97 | 6.87 | 6.87 | 6.98 | 6.86 | 48.7M |
| January 15, 2026 | 6.9 | 6.97 | 6.97 | 7.01 | 6.86 | 57.11M |
| January 14, 2026 | 7.05 | 6.9 | 6.9 | 7.08 | 6.87 | 103.6M |
| January 13, 2026 | 7.19 | 7.04 | 7.04 | 7.19 | 7.03 | 98.67M |
| January 12, 2026 | 7.06 | 7.21 | 7.21 | 7.21 | 7.05 | 104.66M |
| January 09, 2026 | 7.06 | 7.08 | 7.08 | 7.1 | 7.04 | 83.95M |
| January 08, 2026 | 7.16 | 7.1 | 7.1 | 7.17 | 7.07 | 90.43M |
| January 07, 2026 | 7.14 | 7.24 | 7.24 | 7.33 | 7.05 | 131.17M |
| January 06, 2026 | 7.04 | 7.15 | 7.15 | 7.17 | 7.01 | 112.1M |
| January 05, 2026 | 7.2 | 7.03 | 7.03 | 7.21 | 7.01 | 126.05M |
| December 31, 2025 | 7.37 | 7.19 | 7.19 | 7.57 | 7.11 | 156.35M |
| December 30, 2025 | 7.5 | 7.39 | 7.39 | 7.77 | 7.16 | 303M |
| December 29, 2025 | 8.1 | 7.85 | 7.85 | 8.2 | 7.85 | 233.19M |
| December 26, 2025 | 7.8 | 8.72 | 8.72 | 8.72 | 7.46 | 401.11M |
| December 25, 2025 | 7.73 | 7.93 | 7.93 | 7.93 | 7.36 | 385.09M |
| December 24, 2025 | 6.61 | 7.21 | 7.21 | 7.21 | 6.57 | 272.13M |
| December 23, 2025 | 6.5 | 6.55 | 6.55 | 6.68 | 6.45 | 86.02M |
| December 22, 2025 | 6.31 | 6.48 | 6.48 | 6.63 | 6.3 | 76.11M |
| December 19, 2025 | 6.22 | 6.34 | 6.34 | 6.39 | 6.21 | 45.79M |
| December 18, 2025 | 6.25 | 6.21 | 6.21 | 6.29 | 6.2 | 39.06M |
| December 17, 2025 | 6.27 | 6.29 | 6.29 | 6.31 | 6.2 | 41.69M |
| December 16, 2025 | 6.43 | 6.3 | 6.3 | 6.49 | 6.29 | 57.99M |
| December 15, 2025 | 6.37 | 6.5 | 6.5 | 6.69 | 6.34 | 78.54M |
| December 12, 2025 | 6.76 | 6.48 | 6.48 | 6.78 | 6.43 | 129.25M |
| December 11, 2025 | 7.12 | 6.78 | 6.78 | 7.17 | 6.76 | 128.99M |
| December 10, 2025 | 7.23 | 7.24 | 7.24 | 7.44 | 7.12 | 141.68M |
| December 09, 2025 | 7.02 | 7.17 | 7.17 | 7.35 | 6.99 | 158.63M |
| December 08, 2025 | 6.92 | 7.19 | 7.19 | 7.37 | 6.87 | 183.93M |
| December 05, 2025 | 6.73 | 6.93 | 6.93 | 7 | 6.6 | 91.22M |
| December 04, 2025 | 6.87 | 6.82 | 6.82 | 7.03 | 6.76 | 79.09M |
| December 03, 2025 | 6.66 | 6.77 | 6.77 | 6.86 | 6.62 | 66.05M |
| December 02, 2025 | 6.6 | 6.68 | 6.68 | 6.76 | 6.56 | 53.34M |
| December 01, 2025 | 6.61 | 6.63 | 6.63 | 6.63 | 6.53 | 37.5M |
| November 28, 2025 | 6.49 | 6.65 | 6.65 | 6.69 | 6.43 | 46.97M |
| November 27, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.44 | 45.91M |
| November 26, 2025 | 6.54 | 6.68 | 6.68 | 6.78 | 6.51 | 64.17M |
| November 25, 2025 | 6.43 | 6.54 | 6.54 | 6.69 | 6.4 | 52.02M |
| November 24, 2025 | 6.53 | 6.41 | 6.41 | 6.58 | 6.32 | 54M |
| November 21, 2025 | 6.74 | 6.55 | 6.55 | 6.85 | 6.46 | 79.57M |
| November 20, 2025 | 6.7 | 6.7 | 6.7 | 7.06 | 6.65 | 95.86M |