6.38
-0.11(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.5 | 6.38 | 6.38 | 6.52 | 6.38 | 52.51M |
| February 12, 2026 | 6.55 | 6.49 | 6.49 | 6.56 | 6.48 | 54.7M |
| February 11, 2026 | 6.53 | 6.55 | 6.55 | 6.57 | 6.53 | 41.45M |
| February 10, 2026 | 6.61 | 6.53 | 6.53 | 6.62 | 6.53 | 62.53M |
| February 09, 2026 | 6.64 | 6.62 | 6.62 | 6.68 | 6.6 | 59.57M |
| February 06, 2026 | 6.57 | 6.61 | 6.61 | 6.68 | 6.52 | 63.07M |
| February 05, 2026 | 6.65 | 6.6 | 6.6 | 6.68 | 6.53 | 95.36M |
| February 04, 2026 | 6.64 | 6.69 | 6.69 | 6.73 | 6.58 | 96.36M |
| February 03, 2026 | 6.75 | 6.68 | 6.68 | 6.78 | 6.58 | 95.55M |
| February 02, 2026 | 7.11 | 6.7 | 6.7 | 7.18 | 6.69 | 160.2M |
| January 30, 2026 | 7.33 | 7.15 | 7.15 | 7.41 | 7.03 | 193.2M |
| January 29, 2026 | 7.67 | 7.68 | 7.68 | 7.73 | 7.49 | 135.34M |
| January 28, 2026 | 7.5 | 7.71 | 7.71 | 7.85 | 7.48 | 157.64M |
| January 27, 2026 | 7.43 | 7.52 | 7.52 | 7.64 | 7.41 | 120.16M |
| January 26, 2026 | 7.34 | 7.5 | 7.5 | 7.69 | 7.33 | 159.6M |
| January 23, 2026 | 7.27 | 7.34 | 7.34 | 7.4 | 7.22 | 89.47M |
| January 22, 2026 | 7.25 | 7.26 | 7.26 | 7.28 | 7.19 | 56.69M |
| January 21, 2026 | 7.13 | 7.25 | 7.25 | 7.3 | 7.12 | 81.04M |
| January 20, 2026 | 7.08 | 7.16 | 7.16 | 7.22 | 7.07 | 71.29M |
| January 19, 2026 | 6.98 | 7.09 | 7.09 | 7.09 | 6.95 | 65.64M |
| January 16, 2026 | 7.14 | 7 | 7 | 7.18 | 6.97 | 83.56M |
| January 15, 2026 | 7.18 | 7.08 | 7.08 | 7.25 | 7.04 | 99.18M |
| January 14, 2026 | 7.24 | 7.23 | 7.23 | 7.52 | 7.18 | 154.43M |
| January 13, 2026 | 7.31 | 7.3 | 7.3 | 7.49 | 7.21 | 131.22M |
| January 12, 2026 | 7.22 | 7.31 | 7.31 | 7.36 | 7.18 | 150.49M |
| January 09, 2026 | 7.1 | 7.26 | 7.26 | 7.49 | 7.07 | 166.74M |
| January 08, 2026 | 7.5 | 7.11 | 7.11 | 7.53 | 7.07 | 202.6M |
| January 07, 2026 | 7.52 | 7.53 | 7.53 | 7.75 | 7.44 | 312.3M |
| January 06, 2026 | 6.89 | 7.6 | 7.6 | 7.6 | 6.88 | 396.24M |
| January 05, 2026 | 6.78 | 6.91 | 6.91 | 6.92 | 6.75 | 82.9M |
| December 31, 2025 | 6.77 | 6.78 | 6.78 | 6.85 | 6.75 | 49.73M |
| December 30, 2025 | 6.75 | 6.78 | 6.78 | 6.82 | 6.73 | 36.48M |
| December 29, 2025 | 6.77 | 6.75 | 6.75 | 6.82 | 6.72 | 44.8M |
| December 26, 2025 | 6.65 | 6.77 | 6.77 | 6.85 | 6.64 | 79.28M |
| December 25, 2025 | 6.57 | 6.67 | 6.67 | 6.72 | 6.55 | 59.15M |
| December 24, 2025 | 6.51 | 6.58 | 6.58 | 6.59 | 6.5 | 38.01M |
| December 23, 2025 | 6.52 | 6.53 | 6.53 | 6.58 | 6.48 | 40.96M |
| December 22, 2025 | 6.51 | 6.51 | 6.51 | 6.56 | 6.5 | 29.64M |
| December 19, 2025 | 6.48 | 6.52 | 6.52 | 6.57 | 6.45 | 42.22M |
| December 18, 2025 | 6.6 | 6.48 | 6.48 | 6.6 | 6.47 | 52.08M |
| December 17, 2025 | 6.46 | 6.6 | 6.6 | 6.67 | 6.44 | 58.42M |
| December 16, 2025 | 6.53 | 6.48 | 6.48 | 6.55 | 6.45 | 34.45M |
| December 15, 2025 | 6.45 | 6.52 | 6.52 | 6.59 | 6.41 | 47.12M |
| December 12, 2025 | 6.45 | 6.5 | 6.5 | 6.56 | 6.43 | 43.01M |
| December 11, 2025 | 6.59 | 6.46 | 6.46 | 6.59 | 6.45 | 43.77M |
| December 10, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.51 | 44.76M |
| December 09, 2025 | 6.62 | 6.59 | 6.59 | 6.68 | 6.57 | 61.15M |
| December 08, 2025 | 6.59 | 6.68 | 6.68 | 6.8 | 6.55 | 129.95M |
| December 05, 2025 | 6.33 | 6.48 | 6.48 | 6.53 | 6.31 | 65.93M |
| December 04, 2025 | 6.32 | 6.33 | 6.33 | 6.36 | 6.3 | 25.78M |
| December 03, 2025 | 6.34 | 6.31 | 6.31 | 6.38 | 6.29 | 34.38M |
| December 02, 2025 | 6.4 | 6.33 | 6.33 | 6.4 | 6.31 | 29M |
| December 01, 2025 | 6.32 | 6.4 | 6.4 | 6.45 | 6.3 | 41.01M |
| November 28, 2025 | 6.28 | 6.34 | 6.34 | 6.35 | 6.24 | 37.58M |
| November 27, 2025 | 6.27 | 6.29 | 6.29 | 6.38 | 6.27 | 33.19M |
| November 26, 2025 | 6.32 | 6.27 | 6.27 | 6.35 | 6.27 | 37.23M |
| November 25, 2025 | 6.32 | 6.31 | 6.31 | 6.42 | 6.3 | 45.46M |
| November 24, 2025 | 6.33 | 6.28 | 6.28 | 6.36 | 6.25 | 48.79M |
| November 21, 2025 | 6.58 | 6.28 | 6.28 | 6.63 | 6.27 | 96.62M |
| November 20, 2025 | 6.9 | 6.64 | 6.64 | 6.93 | 6.63 | 93.4M |