6.65
-0.06(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.73 | 6.65 | 6.65 | 6.73 | 6.59 | 42.03M |
| February 12, 2026 | 6.76 | 6.71 | 6.71 | 6.82 | 6.7 | 40.02M |
| February 11, 2026 | 6.7 | 6.76 | 6.76 | 6.81 | 6.68 | 56.55M |
| February 10, 2026 | 6.59 | 6.71 | 6.71 | 6.73 | 6.59 | 72.62M |
| February 09, 2026 | 6.53 | 6.6 | 6.6 | 6.66 | 6.5 | 45.4M |
| February 06, 2026 | 6.56 | 6.58 | 6.58 | 6.67 | 6.51 | 69.39M |
| February 05, 2026 | 6.38 | 6.57 | 6.57 | 6.58 | 6.33 | 78.33M |
| February 04, 2026 | 6.29 | 6.35 | 6.35 | 6.47 | 6.28 | 54.61M |
| February 03, 2026 | 6.33 | 6.26 | 6.26 | 6.35 | 6.23 | 58.82M |
| February 02, 2026 | 6.41 | 6.33 | 6.33 | 6.47 | 6.31 | 100M |
| January 30, 2026 | 6.46 | 6.48 | 6.48 | 6.48 | 6.36 | 87.16M |
| January 29, 2026 | 6.21 | 6.47 | 6.47 | 6.49 | 6.2 | 115.99M |
| January 28, 2026 | 6.14 | 6.21 | 6.21 | 6.3 | 6.13 | 86.8M |
| January 27, 2026 | 6.13 | 6.15 | 6.15 | 6.28 | 6.1 | 100.57M |
| January 26, 2026 | 6.09 | 6.13 | 6.13 | 6.21 | 6.02 | 80.67M |
| January 23, 2026 | 6.08 | 6.12 | 6.12 | 6.22 | 6.05 | 92.13M |
| January 22, 2026 | 6.19 | 6.27 | 6.07 | 6.3 | 6.16 | 69.87M |
| January 21, 2026 | 6.27 | 6.19 | 5.99 | 6.34 | 6.18 | 69.28M |
| January 20, 2026 | 6.14 | 6.27 | 6.07 | 6.31 | 6.12 | 80.82M |
| January 19, 2026 | 6.33 | 6.15 | 6.15 | 6.35 | 6.12 | 129.56M |
| January 16, 2026 | 6.45 | 6.35 | 6.35 | 6.47 | 6.31 | 93.22M |
| January 15, 2026 | 6.51 | 6.46 | 6.46 | 6.54 | 6.44 | 51.93M |
| January 14, 2026 | 6.65 | 6.53 | 6.53 | 6.66 | 6.5 | 71.5M |
| January 13, 2026 | 6.51 | 6.65 | 6.65 | 6.73 | 6.5 | 81.31M |
| January 12, 2026 | 6.57 | 6.51 | 6.51 | 6.57 | 6.47 | 69.01M |
| January 09, 2026 | 6.5 | 6.57 | 6.57 | 6.63 | 6.46 | 81.28M |
| January 08, 2026 | 6.4 | 6.5 | 6.5 | 6.55 | 6.37 | 105.3M |
| January 07, 2026 | 6.36 | 6.39 | 6.39 | 6.42 | 6.34 | 58.48M |
| January 06, 2026 | 6.38 | 6.38 | 6.38 | 6.45 | 6.35 | 90.18M |
| January 05, 2026 | 6.44 | 6.41 | 6.41 | 6.46 | 6.3 | 70.43M |
| December 31, 2025 | 6.3 | 6.46 | 6.46 | 6.49 | 6.28 | 79.17M |
| December 30, 2025 | 6.33 | 6.31 | 6.31 | 6.36 | 6.26 | 54.66M |
| December 29, 2025 | 6.34 | 6.33 | 6.33 | 6.34 | 6.25 | 62.75M |
| December 26, 2025 | 6.4 | 6.34 | 6.34 | 6.42 | 6.33 | 36.89M |
| December 25, 2025 | 6.42 | 6.42 | 6.42 | 6.48 | 6.37 | 40.66M |
| December 24, 2025 | 6.44 | 6.43 | 6.43 | 6.52 | 6.35 | 42.45M |
| December 23, 2025 | 6.36 | 6.42 | 6.42 | 6.47 | 6.36 | 35.78M |
| December 22, 2025 | 6.47 | 6.36 | 6.36 | 6.49 | 6.33 | 41.8M |
| December 19, 2025 | 6.43 | 6.5 | 6.5 | 6.54 | 6.4 | 50.19M |
| December 18, 2025 | 6.26 | 6.45 | 6.45 | 6.49 | 6.22 | 76.95M |
| December 17, 2025 | 6.33 | 6.25 | 6.25 | 6.33 | 6.23 | 61.32M |
| December 16, 2025 | 6.25 | 6.32 | 6.32 | 6.33 | 6.21 | 56.95M |
| December 15, 2025 | 6.3 | 6.26 | 6.26 | 6.32 | 6.17 | 74.25M |
| December 12, 2025 | 6.33 | 6.32 | 6.32 | 6.39 | 6.23 | 133.2M |
| December 11, 2025 | 6.37 | 6.31 | 6.31 | 6.39 | 6.28 | 60.24M |
| December 10, 2025 | 6.45 | 6.36 | 6.36 | 6.5 | 6.33 | 49.57M |
| December 09, 2025 | 6.5 | 6.46 | 6.46 | 6.54 | 6.44 | 50.79M |
| December 08, 2025 | 6.55 | 6.5 | 6.5 | 6.56 | 6.5 | 50.74M |
| December 05, 2025 | 6.63 | 6.53 | 6.53 | 6.69 | 6.5 | 52.86M |
| December 04, 2025 | 6.66 | 6.63 | 6.63 | 6.69 | 6.6 | 29.21M |
| December 03, 2025 | 6.7 | 6.65 | 6.65 | 6.78 | 6.62 | 46.8M |
| December 02, 2025 | 6.61 | 6.72 | 6.72 | 6.76 | 6.61 | 53.84M |
| December 01, 2025 | 6.53 | 6.64 | 6.64 | 6.66 | 6.5 | 63.92M |
| November 28, 2025 | 6.54 | 6.5 | 6.5 | 6.55 | 6.48 | 32.08M |
| November 27, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.47 | 40.15M |
| November 26, 2025 | 6.53 | 6.53 | 6.53 | 6.59 | 6.49 | 35.53M |
| November 25, 2025 | 6.48 | 6.52 | 6.52 | 6.55 | 6.45 | 39.89M |
| November 24, 2025 | 6.55 | 6.49 | 6.49 | 6.6 | 6.44 | 59.82M |
| November 21, 2025 | 6.72 | 6.54 | 6.54 | 6.79 | 6.52 | 63.7M |
| November 20, 2025 | 6.73 | 6.76 | 6.76 | 6.89 | 6.69 | 48.82M |