6.32
-0.05(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.38 | 6.32 | 6.32 | 6.41 | 6.32 | 19.96M |
| February 12, 2026 | 6.41 | 6.37 | 6.37 | 6.43 | 6.37 | 20.19M |
| February 11, 2026 | 6.42 | 6.42 | 6.42 | 6.45 | 6.41 | 18.03M |
| February 10, 2026 | 6.44 | 6.42 | 6.42 | 6.44 | 6.41 | 18.29M |
| February 09, 2026 | 6.43 | 6.44 | 6.44 | 6.45 | 6.41 | 21.83M |
| February 06, 2026 | 6.41 | 6.4 | 6.4 | 6.46 | 6.39 | 24.24M |
| February 05, 2026 | 6.42 | 6.44 | 6.44 | 6.47 | 6.39 | 27.32M |
| February 04, 2026 | 6.37 | 6.43 | 6.43 | 6.44 | 6.35 | 33.66M |
| February 03, 2026 | 6.42 | 6.39 | 6.39 | 6.47 | 6.35 | 42.02M |
| February 02, 2026 | 6.43 | 6.4 | 6.4 | 6.6 | 6.39 | 56.57M |
| January 30, 2026 | 6.47 | 6.39 | 6.39 | 6.5 | 6.38 | 39.3M |
| January 29, 2026 | 6.45 | 6.5 | 6.5 | 6.51 | 6.38 | 51.02M |
| January 28, 2026 | 6.47 | 6.45 | 6.45 | 6.52 | 6.43 | 42.88M |
| January 27, 2026 | 6.55 | 6.45 | 6.45 | 6.56 | 6.44 | 46.31M |
| January 26, 2026 | 6.54 | 6.55 | 6.55 | 6.62 | 6.52 | 52.09M |
| January 23, 2026 | 6.54 | 6.54 | 6.54 | 6.58 | 6.52 | 34.14M |
| January 22, 2026 | 6.51 | 6.53 | 6.53 | 6.56 | 6.5 | 24.35M |
| January 21, 2026 | 6.55 | 6.5 | 6.5 | 6.56 | 6.49 | 35.99M |
| January 20, 2026 | 6.55 | 6.56 | 6.56 | 6.58 | 6.54 | 27.84M |
| January 19, 2026 | 6.52 | 6.54 | 6.54 | 6.57 | 6.52 | 26.5M |
| January 16, 2026 | 6.61 | 6.54 | 6.54 | 6.64 | 6.53 | 34.73M |
| January 15, 2026 | 6.68 | 6.59 | 6.59 | 6.7 | 6.57 | 37.26M |
| January 14, 2026 | 6.7 | 6.7 | 6.7 | 6.82 | 6.67 | 49.23M |
| January 13, 2026 | 6.77 | 6.72 | 6.72 | 6.82 | 6.7 | 37.68M |
| January 12, 2026 | 6.68 | 6.77 | 6.77 | 6.77 | 6.68 | 41.52M |
| January 09, 2026 | 6.65 | 6.69 | 6.69 | 6.71 | 6.65 | 29.38M |
| January 08, 2026 | 6.68 | 6.65 | 6.65 | 6.71 | 6.64 | 33.91M |
| January 07, 2026 | 6.73 | 6.73 | 6.73 | 6.75 | 6.66 | 41.13M |
| January 06, 2026 | 6.61 | 6.75 | 6.75 | 6.75 | 6.6 | 65.04M |
| January 05, 2026 | 6.5 | 6.61 | 6.61 | 6.61 | 6.49 | 30.42M |
| December 31, 2025 | 6.59 | 6.5 | 6.5 | 6.61 | 6.5 | 36.12M |
| December 30, 2025 | 6.63 | 6.61 | 6.61 | 6.65 | 6.6 | 18.28M |
| December 29, 2025 | 6.66 | 6.63 | 6.63 | 6.67 | 6.62 | 15.54M |
| December 26, 2025 | 6.65 | 6.66 | 6.66 | 6.72 | 6.63 | 27.27M |
| December 25, 2025 | 6.6 | 6.65 | 6.65 | 6.66 | 6.59 | 17.18M |
| December 24, 2025 | 6.58 | 6.61 | 6.61 | 6.62 | 6.56 | 20.13M |
| December 23, 2025 | 6.65 | 6.59 | 6.59 | 6.66 | 6.58 | 20.95M |
| December 22, 2025 | 6.66 | 6.65 | 6.65 | 6.68 | 6.64 | 19.33M |
| December 19, 2025 | 6.64 | 6.66 | 6.66 | 6.7 | 6.63 | 23.65M |
| December 18, 2025 | 6.72 | 6.67 | 6.67 | 6.72 | 6.63 | 25.89M |
| December 17, 2025 | 6.7 | 6.72 | 6.72 | 6.78 | 6.61 | 30.11M |
| December 16, 2025 | 6.75 | 6.69 | 6.69 | 6.78 | 6.68 | 19.48M |
| December 15, 2025 | 6.73 | 6.76 | 6.76 | 6.82 | 6.72 | 25.03M |
| December 12, 2025 | 6.7 | 6.77 | 6.77 | 6.77 | 6.66 | 36.13M |
| December 11, 2025 | 6.72 | 6.7 | 6.7 | 6.75 | 6.65 | 32.66M |
| December 10, 2025 | 6.67 | 6.73 | 6.73 | 6.75 | 6.63 | 34.34M |
| December 09, 2025 | 6.74 | 6.68 | 6.68 | 6.75 | 6.66 | 37.63M |
| December 08, 2025 | 6.82 | 6.78 | 6.78 | 6.89 | 6.77 | 79.59M |
| December 05, 2025 | 6.66 | 6.79 | 6.79 | 6.92 | 6.65 | 122.6M |
| December 04, 2025 | 6.64 | 6.67 | 6.67 | 6.84 | 6.64 | 56.12M |
| December 03, 2025 | 6.59 | 6.65 | 6.65 | 6.69 | 6.57 | 34.84M |
| December 02, 2025 | 6.61 | 6.58 | 6.58 | 6.62 | 6.55 | 15.75M |
| December 01, 2025 | 6.63 | 6.61 | 6.61 | 6.64 | 6.6 | 21.76M |
| November 28, 2025 | 6.64 | 6.63 | 6.63 | 6.65 | 6.6 | 12.76M |
| November 27, 2025 | 6.61 | 6.64 | 6.64 | 6.65 | 6.58 | 13.6M |
| November 26, 2025 | 6.63 | 6.61 | 6.61 | 6.65 | 6.61 | 15.3M |
| November 25, 2025 | 6.63 | 6.62 | 6.62 | 6.66 | 6.6 | 17.55M |
| November 24, 2025 | 6.59 | 6.63 | 6.63 | 6.63 | 6.55 | 21.86M |
| November 21, 2025 | 6.66 | 6.58 | 6.58 | 6.7 | 6.51 | 45.76M |
| November 20, 2025 | 6.86 | 6.71 | 6.71 | 6.89 | 6.71 | 42.66M |