6.74
-0.03(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.78 | 6.74 | 6.74 | 6.85 | 6.73 | 16.78M |
| February 12, 2026 | 6.83 | 6.77 | 6.77 | 6.84 | 6.76 | 13.61M |
| February 11, 2026 | 6.83 | 6.83 | 6.83 | 6.87 | 6.81 | 14.63M |
| February 10, 2026 | 6.85 | 6.82 | 6.82 | 6.85 | 6.81 | 12.77M |
| February 09, 2026 | 6.85 | 6.85 | 6.85 | 6.87 | 6.82 | 15.87M |
| February 06, 2026 | 6.81 | 6.81 | 6.81 | 6.87 | 6.79 | 15.92M |
| February 05, 2026 | 6.81 | 6.85 | 6.85 | 6.88 | 6.78 | 20.45M |
| February 04, 2026 | 6.72 | 6.81 | 6.81 | 6.83 | 6.7 | 21.23M |
| February 03, 2026 | 6.75 | 6.73 | 6.73 | 6.77 | 6.68 | 19.56M |
| February 02, 2026 | 6.81 | 6.68 | 6.68 | 6.89 | 6.68 | 29.37M |
| January 30, 2026 | 6.98 | 6.84 | 6.84 | 6.99 | 6.81 | 28.32M |
| January 29, 2026 | 6.94 | 6.98 | 6.98 | 7.01 | 6.86 | 29.81M |
| January 28, 2026 | 6.88 | 6.95 | 6.95 | 6.99 | 6.88 | 24.3M |
| January 27, 2026 | 6.92 | 6.92 | 6.92 | 6.95 | 6.8 | 26.12M |
| January 26, 2026 | 6.92 | 6.96 | 6.96 | 7.03 | 6.91 | 36.22M |
| January 23, 2026 | 6.88 | 6.92 | 6.92 | 6.94 | 6.87 | 24.55M |
| January 22, 2026 | 6.83 | 6.87 | 6.87 | 6.87 | 6.81 | 18.43M |
| January 21, 2026 | 6.83 | 6.83 | 6.83 | 6.87 | 6.8 | 18.43M |
| January 20, 2026 | 6.84 | 6.86 | 6.86 | 6.88 | 6.82 | 22.17M |
| January 19, 2026 | 6.79 | 6.85 | 6.85 | 6.85 | 6.76 | 18.82M |
| January 16, 2026 | 6.88 | 6.81 | 6.81 | 6.89 | 6.79 | 23.47M |
| January 15, 2026 | 6.91 | 6.84 | 6.84 | 6.94 | 6.81 | 42.62M |
| January 14, 2026 | 7 | 7.01 | 7.01 | 7.16 | 6.97 | 53.58M |
| January 13, 2026 | 7.1 | 7.01 | 7.01 | 7.14 | 6.99 | 36.92M |
| January 12, 2026 | 6.99 | 7.09 | 7.09 | 7.11 | 6.95 | 42.19M |
| January 09, 2026 | 6.94 | 6.99 | 6.99 | 7.03 | 6.93 | 30.47M |
| January 08, 2026 | 6.97 | 6.93 | 6.93 | 6.98 | 6.89 | 33.92M |
| January 07, 2026 | 7.09 | 6.98 | 6.98 | 7.11 | 6.97 | 50.55M |
| January 06, 2026 | 6.71 | 7.12 | 7.12 | 7.17 | 6.71 | 106.21M |
| January 05, 2026 | 6.69 | 6.73 | 6.73 | 6.73 | 6.65 | 32.53M |
| December 31, 2025 | 6.78 | 6.67 | 6.67 | 6.8 | 6.66 | 30.99M |
| December 30, 2025 | 6.83 | 6.78 | 6.78 | 6.84 | 6.77 | 21.28M |
| December 29, 2025 | 6.89 | 6.85 | 6.85 | 6.91 | 6.84 | 13.02M |
| December 26, 2025 | 6.87 | 6.89 | 6.89 | 6.95 | 6.85 | 18.75M |
| December 25, 2025 | 6.84 | 6.87 | 6.87 | 6.9 | 6.82 | 17.61M |
| December 24, 2025 | 6.78 | 6.84 | 6.84 | 6.84 | 6.77 | 12.38M |
| December 23, 2025 | 6.83 | 6.79 | 6.79 | 6.85 | 6.78 | 13.5M |
| December 22, 2025 | 6.86 | 6.84 | 6.84 | 6.86 | 6.82 | 12.08M |
| December 19, 2025 | 6.8 | 6.85 | 6.85 | 6.86 | 6.79 | 14.63M |
| December 18, 2025 | 6.89 | 6.81 | 6.81 | 6.91 | 6.8 | 17.27M |
| December 17, 2025 | 6.87 | 6.9 | 6.9 | 6.96 | 6.75 | 22.31M |
| December 16, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.82 | 13.52M |
| December 15, 2025 | 6.83 | 6.85 | 6.85 | 6.92 | 6.81 | 11.36M |
| December 12, 2025 | 6.86 | 6.87 | 6.87 | 6.91 | 6.82 | 14.44M |
| December 11, 2025 | 6.9 | 6.84 | 6.84 | 6.93 | 6.82 | 13.01M |
| December 10, 2025 | 6.84 | 6.91 | 6.91 | 6.93 | 6.79 | 14.26M |
| December 09, 2025 | 6.91 | 6.84 | 6.84 | 6.94 | 6.83 | 15.14M |
| December 08, 2025 | 6.92 | 6.94 | 6.94 | 7.03 | 6.89 | 33.76M |
| December 05, 2025 | 6.75 | 6.87 | 6.87 | 6.9 | 6.71 | 28.38M |
| December 04, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.73 | 9.66M |
| December 03, 2025 | 6.81 | 6.75 | 6.75 | 6.83 | 6.74 | 13.84M |
| December 02, 2025 | 6.86 | 6.82 | 6.82 | 6.87 | 6.79 | 12.36M |
| December 01, 2025 | 6.82 | 6.86 | 6.86 | 6.87 | 6.82 | 19.92M |
| November 28, 2025 | 6.81 | 6.86 | 6.86 | 6.87 | 6.8 | 10.48M |
| November 27, 2025 | 6.84 | 6.82 | 6.82 | 6.88 | 6.81 | 9.97M |
| November 26, 2025 | 6.85 | 6.83 | 6.83 | 6.89 | 6.83 | 11.89M |
| November 25, 2025 | 6.83 | 6.83 | 6.83 | 6.89 | 6.81 | 14.69M |
| November 24, 2025 | 6.81 | 6.82 | 6.82 | 6.86 | 6.74 | 15.88M |
| November 21, 2025 | 7.05 | 6.76 | 6.76 | 7.1 | 6.75 | 35.79M |
| November 20, 2025 | 7.24 | 7.08 | 7.08 | 7.25 | 7.08 | 21.8M |