6.41
-0.1(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.52 | 6.41 | 6.41 | 6.55 | 6.41 | 18.06M |
| February 12, 2026 | 6.57 | 6.51 | 6.51 | 6.57 | 6.5 | 18.23M |
| February 11, 2026 | 6.58 | 6.55 | 6.55 | 6.6 | 6.55 | 12.64M |
| February 10, 2026 | 6.62 | 6.57 | 6.57 | 6.63 | 6.56 | 15.59M |
| February 09, 2026 | 6.6 | 6.6 | 6.6 | 6.62 | 6.58 | 20.13M |
| February 06, 2026 | 6.54 | 6.58 | 6.58 | 6.64 | 6.54 | 22.28M |
| February 05, 2026 | 6.57 | 6.57 | 6.57 | 6.63 | 6.52 | 24.74M |
| February 04, 2026 | 6.46 | 6.58 | 6.58 | 6.59 | 6.44 | 27.37M |
| February 03, 2026 | 6.45 | 6.48 | 6.48 | 6.48 | 6.38 | 19.53M |
| February 02, 2026 | 6.5 | 6.43 | 6.43 | 6.59 | 6.42 | 23.59M |
| January 30, 2026 | 6.6 | 6.53 | 6.53 | 6.65 | 6.53 | 26.69M |
| January 29, 2026 | 6.58 | 6.63 | 6.63 | 6.65 | 6.47 | 33.62M |
| January 28, 2026 | 6.55 | 6.59 | 6.59 | 6.65 | 6.53 | 25.59M |
| January 27, 2026 | 6.68 | 6.56 | 6.56 | 6.69 | 6.46 | 37.05M |
| January 26, 2026 | 6.75 | 6.68 | 6.68 | 6.78 | 6.65 | 51.13M |
| January 23, 2026 | 6.72 | 6.73 | 6.73 | 6.76 | 6.71 | 34.77M |
| January 22, 2026 | 6.72 | 6.72 | 6.72 | 6.75 | 6.7 | 23.93M |
| January 21, 2026 | 6.76 | 6.7 | 6.7 | 6.78 | 6.67 | 32.58M |
| January 20, 2026 | 6.87 | 6.79 | 6.79 | 6.87 | 6.73 | 44.29M |
| January 19, 2026 | 6.89 | 6.9 | 6.9 | 6.92 | 6.86 | 25.13M |
| January 16, 2026 | 6.94 | 6.9 | 6.9 | 6.96 | 6.86 | 26.45M |
| January 15, 2026 | 6.99 | 6.88 | 6.88 | 7 | 6.86 | 33.16M |
| January 14, 2026 | 7.03 | 7 | 7 | 7.2 | 6.94 | 66.88M |
| January 13, 2026 | 7.13 | 7.07 | 7.07 | 7.2 | 7.04 | 55.11M |
| January 12, 2026 | 6.94 | 7.17 | 7.17 | 7.22 | 6.93 | 85.12M |
| January 09, 2026 | 6.93 | 6.96 | 6.96 | 6.97 | 6.88 | 49.3M |
| January 08, 2026 | 6.84 | 6.93 | 6.93 | 6.97 | 6.81 | 56.86M |
| January 07, 2026 | 6.94 | 6.83 | 6.83 | 6.95 | 6.83 | 39.13M |
| January 06, 2026 | 6.71 | 6.94 | 6.94 | 6.96 | 6.71 | 65.09M |
| January 05, 2026 | 6.65 | 6.72 | 6.72 | 6.72 | 6.62 | 28M |
| December 31, 2025 | 6.73 | 6.63 | 6.63 | 6.74 | 6.63 | 28.12M |
| December 30, 2025 | 6.74 | 6.71 | 6.71 | 6.79 | 6.71 | 18.53M |
| December 29, 2025 | 6.81 | 6.75 | 6.75 | 6.83 | 6.74 | 20.39M |
| December 26, 2025 | 6.81 | 6.83 | 6.83 | 6.92 | 6.8 | 28.9M |
| December 25, 2025 | 6.76 | 6.82 | 6.82 | 6.84 | 6.75 | 24.67M |
| December 24, 2025 | 6.69 | 6.76 | 6.76 | 6.77 | 6.67 | 19.62M |
| December 23, 2025 | 6.77 | 6.69 | 6.69 | 6.79 | 6.67 | 19.87M |
| December 22, 2025 | 6.76 | 6.78 | 6.78 | 6.81 | 6.74 | 16.92M |
| December 19, 2025 | 6.74 | 6.76 | 6.76 | 6.8 | 6.72 | 17.71M |
| December 18, 2025 | 6.83 | 6.73 | 6.73 | 6.84 | 6.72 | 21.3M |
| December 17, 2025 | 6.75 | 6.85 | 6.85 | 6.92 | 6.63 | 34.1M |
| December 16, 2025 | 6.8 | 6.77 | 6.77 | 6.81 | 6.72 | 16.58M |
| December 15, 2025 | 6.74 | 6.79 | 6.79 | 6.87 | 6.72 | 16.9M |
| December 12, 2025 | 6.79 | 6.81 | 6.81 | 6.86 | 6.78 | 17.77M |
| December 11, 2025 | 6.95 | 6.8 | 6.8 | 6.98 | 6.78 | 22.39M |
| December 10, 2025 | 6.92 | 6.97 | 6.97 | 6.99 | 6.85 | 22.78M |
| December 09, 2025 | 6.85 | 6.93 | 6.93 | 7.05 | 6.83 | 28.99M |
| December 08, 2025 | 6.97 | 6.89 | 6.89 | 7.04 | 6.89 | 45.97M |
| December 05, 2025 | 6.69 | 6.87 | 6.87 | 6.91 | 6.67 | 40.07M |
| December 04, 2025 | 6.68 | 6.7 | 6.7 | 6.72 | 6.64 | 12.71M |
| December 03, 2025 | 6.74 | 6.68 | 6.68 | 6.76 | 6.65 | 15.71M |
| December 02, 2025 | 6.8 | 6.72 | 6.72 | 6.81 | 6.72 | 14.93M |
| December 01, 2025 | 6.8 | 6.81 | 6.81 | 6.82 | 6.76 | 14.95M |
| November 28, 2025 | 6.72 | 6.8 | 6.8 | 6.81 | 6.72 | 19.03M |
| November 27, 2025 | 6.72 | 6.73 | 6.73 | 6.81 | 6.71 | 15.81M |
| November 26, 2025 | 6.81 | 6.72 | 6.72 | 6.83 | 6.72 | 20.07M |
| November 25, 2025 | 6.77 | 6.81 | 6.81 | 6.86 | 6.76 | 21.06M |
| November 24, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.69 | 18.05M |
| November 21, 2025 | 6.97 | 6.71 | 6.71 | 7.05 | 6.7 | 33.48M |
| November 20, 2025 | 7.16 | 7.02 | 7.02 | 7.18 | 7.01 | 22.42M |