6.48
-0.09(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.58 | 6.48 | 6.48 | 6.59 | 6.47 | 24.01M |
| February 12, 2026 | 6.63 | 6.57 | 6.57 | 6.64 | 6.57 | 17.16M |
| February 11, 2026 | 6.61 | 6.64 | 6.64 | 6.65 | 6.58 | 15.99M |
| February 10, 2026 | 6.66 | 6.6 | 6.6 | 6.66 | 6.59 | 20.22M |
| February 09, 2026 | 6.65 | 6.64 | 6.64 | 6.68 | 6.61 | 22.29M |
| February 06, 2026 | 6.67 | 6.62 | 6.62 | 6.71 | 6.62 | 24.37M |
| February 05, 2026 | 6.72 | 6.67 | 6.67 | 6.73 | 6.66 | 24.75M |
| February 04, 2026 | 6.61 | 6.72 | 6.72 | 6.73 | 6.57 | 35.64M |
| February 03, 2026 | 6.59 | 6.61 | 6.61 | 6.64 | 6.56 | 24.11M |
| February 02, 2026 | 6.78 | 6.56 | 6.56 | 6.78 | 6.55 | 47.72M |
| January 30, 2026 | 6.7 | 6.79 | 6.79 | 6.8 | 6.66 | 60.75M |
| January 29, 2026 | 6.67 | 6.7 | 6.7 | 6.72 | 6.63 | 31.63M |
| January 28, 2026 | 6.56 | 6.67 | 6.67 | 6.75 | 6.55 | 41.73M |
| January 27, 2026 | 6.7 | 6.57 | 6.57 | 6.74 | 6.55 | 34.54M |
| January 26, 2026 | 6.7 | 6.71 | 6.71 | 6.73 | 6.65 | 33.83M |
| January 23, 2026 | 6.73 | 6.7 | 6.7 | 6.74 | 6.69 | 25.41M |
| January 22, 2026 | 6.67 | 6.72 | 6.72 | 6.72 | 6.67 | 26.91M |
| January 21, 2026 | 6.67 | 6.67 | 6.67 | 6.7 | 6.63 | 25.33M |
| January 20, 2026 | 6.59 | 6.68 | 6.68 | 6.69 | 6.57 | 47.69M |
| January 19, 2026 | 6.59 | 6.58 | 6.58 | 6.61 | 6.53 | 27.81M |
| January 16, 2026 | 6.57 | 6.59 | 6.59 | 6.7 | 6.56 | 37.59M |
| January 15, 2026 | 6.61 | 6.56 | 6.56 | 6.64 | 6.55 | 29.71M |
| January 14, 2026 | 6.68 | 6.63 | 6.63 | 6.72 | 6.6 | 50.59M |
| January 13, 2026 | 6.55 | 6.68 | 6.68 | 6.83 | 6.5 | 79.47M |
| January 12, 2026 | 6.53 | 6.53 | 6.53 | 6.54 | 6.49 | 31.76M |
| January 09, 2026 | 6.51 | 6.53 | 6.53 | 6.53 | 6.48 | 25.16M |
| January 08, 2026 | 6.53 | 6.51 | 6.51 | 6.58 | 6.51 | 21.06M |
| January 07, 2026 | 6.51 | 6.54 | 6.54 | 6.6 | 6.49 | 28.99M |
| January 06, 2026 | 6.47 | 6.5 | 6.5 | 6.51 | 6.46 | 25.75M |
| January 05, 2026 | 6.5 | 6.47 | 6.47 | 6.51 | 6.44 | 28.63M |
| December 31, 2025 | 6.56 | 6.49 | 6.49 | 6.59 | 6.47 | 33.1M |
| December 30, 2025 | 6.59 | 6.54 | 6.54 | 6.6 | 6.53 | 21.87M |
| December 29, 2025 | 6.62 | 6.59 | 6.59 | 6.64 | 6.58 | 23M |
| December 26, 2025 | 6.57 | 6.63 | 6.63 | 6.64 | 6.54 | 32.15M |
| December 25, 2025 | 6.55 | 6.57 | 6.57 | 6.6 | 6.53 | 23.22M |
| December 24, 2025 | 6.48 | 6.55 | 6.55 | 6.56 | 6.45 | 32.36M |
| December 23, 2025 | 6.46 | 6.47 | 6.47 | 6.52 | 6.45 | 19.46M |
| December 22, 2025 | 6.46 | 6.48 | 6.48 | 6.5 | 6.42 | 25M |
| December 19, 2025 | 6.39 | 6.48 | 6.48 | 6.48 | 6.38 | 25.96M |
| December 18, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.36 | 18.79M |
| December 17, 2025 | 6.26 | 6.4 | 6.4 | 6.41 | 6.24 | 30.98M |
| December 16, 2025 | 6.27 | 6.28 | 6.28 | 6.3 | 6.25 | 20.26M |
| December 15, 2025 | 6.33 | 6.27 | 6.27 | 6.41 | 6.27 | 34.37M |
| December 12, 2025 | 6.39 | 6.34 | 6.34 | 6.48 | 6.32 | 61.86M |
| December 11, 2025 | 6.35 | 6.31 | 6.31 | 6.37 | 6.28 | 25.69M |
| December 10, 2025 | 6.31 | 6.33 | 6.33 | 6.36 | 6.26 | 22.68M |
| December 09, 2025 | 6.4 | 6.31 | 6.31 | 6.41 | 6.31 | 15.62M |
| December 08, 2025 | 6.44 | 6.38 | 6.38 | 6.46 | 6.37 | 17.63M |
| December 05, 2025 | 6.41 | 6.43 | 6.43 | 6.44 | 6.38 | 14.84M |
| December 04, 2025 | 6.38 | 6.41 | 6.41 | 6.41 | 6.33 | 13.59M |
| December 03, 2025 | 6.4 | 6.38 | 6.38 | 6.43 | 6.37 | 13.68M |
| December 02, 2025 | 6.4 | 6.42 | 6.42 | 6.44 | 6.36 | 13.25M |
| December 01, 2025 | 6.34 | 6.42 | 6.42 | 6.42 | 6.32 | 21.45M |
| November 28, 2025 | 6.25 | 6.32 | 6.32 | 6.34 | 6.24 | 16.05M |
| November 27, 2025 | 6.27 | 6.26 | 6.26 | 6.29 | 6.23 | 12.51M |
| November 26, 2025 | 6.31 | 6.27 | 6.27 | 6.32 | 6.27 | 16.85M |
| November 25, 2025 | 6.28 | 6.3 | 6.3 | 6.33 | 6.27 | 15.85M |
| November 24, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.26 | 16.47M |
| November 21, 2025 | 6.43 | 6.26 | 6.26 | 6.45 | 6.25 | 35.7M |
| November 20, 2025 | 6.42 | 6.44 | 6.44 | 6.49 | 6.42 | 16.32M |