6.66
-0.06(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.77 | 6.66 | 6.66 | 6.81 | 6.66 | 12.38M |
| February 12, 2026 | 6.85 | 6.72 | 6.72 | 6.87 | 6.71 | 18.35M |
| February 11, 2026 | 6.86 | 6.85 | 6.85 | 7.21 | 6.81 | 29.8M |
| February 10, 2026 | 7.05 | 6.89 | 6.89 | 7.07 | 6.87 | 20.58M |
| February 09, 2026 | 7 | 7.05 | 7.05 | 7.17 | 6.94 | 37.33M |
| February 06, 2026 | 7.2 | 6.94 | 6.94 | 7.22 | 6.92 | 58.11M |
| February 05, 2026 | 6.59 | 7.29 | 7.29 | 7.29 | 6.57 | 30.64M |
| February 04, 2026 | 6.65 | 6.63 | 6.63 | 6.72 | 6.58 | 7.91M |
| February 03, 2026 | 6.55 | 6.6 | 6.6 | 6.68 | 6.52 | 10.76M |
| February 02, 2026 | 6.87 | 6.55 | 6.55 | 6.88 | 6.52 | 17.54M |
| January 30, 2026 | 6.54 | 6.83 | 6.83 | 6.86 | 6.52 | 21.26M |
| January 29, 2026 | 6.52 | 6.6 | 6.6 | 6.65 | 6.44 | 11.08M |
| January 28, 2026 | 6.51 | 6.52 | 6.52 | 6.57 | 6.46 | 7.58M |
| January 27, 2026 | 6.52 | 6.51 | 6.51 | 6.55 | 6.37 | 9.83M |
| January 26, 2026 | 6.58 | 6.56 | 6.56 | 6.64 | 6.48 | 9.83M |
| January 23, 2026 | 6.57 | 6.57 | 6.57 | 6.59 | 6.48 | 9.9M |
| January 22, 2026 | 6.54 | 6.58 | 6.58 | 6.6 | 6.51 | 9.71M |
| January 21, 2026 | 6.61 | 6.54 | 6.54 | 6.65 | 6.52 | 12.91M |
| January 20, 2026 | 6.53 | 6.66 | 6.66 | 6.74 | 6.47 | 18.3M |
| January 19, 2026 | 6.28 | 6.52 | 6.52 | 6.57 | 6.23 | 18.14M |
| January 16, 2026 | 6.51 | 6.32 | 6.32 | 6.55 | 6.29 | 21.19M |
| January 15, 2026 | 6.15 | 6.44 | 6.44 | 6.69 | 6.09 | 33.9M |
| January 14, 2026 | 6.23 | 6.14 | 6.14 | 6.26 | 6.08 | 10.48M |
| January 13, 2026 | 6.28 | 6.2 | 6.2 | 6.29 | 6.17 | 10.12M |
| January 12, 2026 | 6.26 | 6.27 | 6.27 | 6.28 | 6.18 | 8.92M |
| January 09, 2026 | 6.13 | 6.2 | 6.2 | 6.2 | 6.12 | 7.83M |
| January 08, 2026 | 6.08 | 6.13 | 6.13 | 6.17 | 6.01 | 6.88M |
| January 07, 2026 | 6.18 | 6.07 | 6.07 | 6.18 | 6.05 | 6.14M |
| January 06, 2026 | 6.12 | 6.17 | 6.17 | 6.17 | 6.08 | 6.36M |
| January 05, 2026 | 6.08 | 6.1 | 6.1 | 6.17 | 6.03 | 6.85M |
| December 31, 2025 | 6.02 | 6.06 | 6.06 | 6.07 | 5.97 | 4.95M |
| December 30, 2025 | 6.08 | 6.01 | 6.01 | 6.12 | 5.97 | 5.92M |
| December 29, 2025 | 6.21 | 6.11 | 6.11 | 6.21 | 6.08 | 5.74M |
| December 26, 2025 | 6.28 | 6.2 | 6.2 | 6.29 | 6.16 | 6.26M |
| December 25, 2025 | 6.29 | 6.28 | 6.28 | 6.32 | 6.21 | 5.66M |
| December 24, 2025 | 6.12 | 6.29 | 6.29 | 6.33 | 6.05 | 8.55M |
| December 23, 2025 | 6.26 | 6.11 | 6.11 | 6.26 | 6.08 | 6.39M |
| December 22, 2025 | 6.18 | 6.26 | 6.26 | 6.3 | 6.18 | 6.22M |
| December 19, 2025 | 6 | 6.18 | 6.18 | 6.19 | 5.99 | 6.67M |
| December 18, 2025 | 5.93 | 6.02 | 6.02 | 6.07 | 5.91 | 5.11M |
| December 17, 2025 | 5.96 | 5.94 | 5.94 | 5.97 | 5.81 | 6.08M |
| December 16, 2025 | 6.1 | 5.93 | 5.93 | 6.12 | 5.93 | 5.16M |
| December 15, 2025 | 5.94 | 6.05 | 6.05 | 6.1 | 5.92 | 5.83M |
| December 12, 2025 | 6.16 | 5.96 | 5.96 | 6.16 | 5.95 | 8.61M |
| December 11, 2025 | 6.12 | 6.11 | 6.11 | 6.26 | 6.05 | 8.51M |
| December 10, 2025 | 6.17 | 6.12 | 6.12 | 6.23 | 6.11 | 6.7M |
| December 09, 2025 | 6.31 | 6.2 | 6.2 | 6.37 | 6.17 | 6.14M |
| December 08, 2025 | 6.45 | 6.35 | 6.35 | 6.48 | 6.33 | 7M |
| December 05, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.36 | 7.16M |
| December 04, 2025 | 6.5 | 6.39 | 6.39 | 6.59 | 6.33 | 10.84M |
| December 03, 2025 | 6.43 | 6.46 | 6.46 | 6.51 | 6.38 | 9.76M |
| December 02, 2025 | 6.25 | 6.44 | 6.44 | 6.45 | 6.21 | 9.45M |
| December 01, 2025 | 6.37 | 6.27 | 6.27 | 6.41 | 6.26 | 4.89M |
| November 28, 2025 | 6.17 | 6.33 | 6.33 | 6.35 | 6.17 | 4.98M |
| November 27, 2025 | 6.16 | 6.2 | 6.2 | 6.28 | 6.13 | 5.97M |
| November 26, 2025 | 6.33 | 6.16 | 6.16 | 6.34 | 6.14 | 9.5M |
| November 25, 2025 | 6.11 | 6.34 | 6.34 | 6.49 | 6.1 | 15.8M |
| November 24, 2025 | 6.11 | 6.1 | 6.1 | 6.16 | 6.05 | 7.02M |
| November 21, 2025 | 6.32 | 6.04 | 6.04 | 6.36 | 6.04 | 12.3M |
| November 20, 2025 | 6.43 | 6.31 | 6.31 | 6.46 | 6.28 | 6.21M |