6.73
-0.12(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.85 | 6.73 | 6.73 | 6.86 | 6.72 | 14.86M |
| February 12, 2026 | 6.9 | 6.85 | 6.85 | 6.92 | 6.82 | 12.11M |
| February 11, 2026 | 6.82 | 6.89 | 6.89 | 6.9 | 6.81 | 14.87M |
| February 10, 2026 | 6.86 | 6.82 | 6.82 | 6.86 | 6.82 | 9.69M |
| February 09, 2026 | 6.83 | 6.85 | 6.85 | 6.86 | 6.81 | 13.25M |
| February 06, 2026 | 6.78 | 6.8 | 6.8 | 6.87 | 6.75 | 11.53M |
| February 05, 2026 | 6.84 | 6.8 | 6.8 | 6.84 | 6.74 | 15.09M |
| February 04, 2026 | 6.69 | 6.84 | 6.84 | 6.85 | 6.68 | 20.53M |
| February 03, 2026 | 6.76 | 6.7 | 6.7 | 6.8 | 6.67 | 25.96M |
| February 02, 2026 | 6.85 | 6.72 | 6.72 | 6.92 | 6.72 | 24.04M |
| January 30, 2026 | 6.91 | 6.89 | 6.89 | 6.95 | 6.78 | 20.23M |
| January 29, 2026 | 6.92 | 6.92 | 6.92 | 6.96 | 6.84 | 23.9M |
| January 28, 2026 | 6.82 | 6.92 | 6.92 | 6.93 | 6.79 | 24.03M |
| January 27, 2026 | 6.94 | 6.8 | 6.8 | 6.95 | 6.76 | 21M |
| January 26, 2026 | 6.87 | 6.94 | 6.94 | 6.94 | 6.84 | 27.73M |
| January 23, 2026 | 6.88 | 6.87 | 6.87 | 6.89 | 6.83 | 16.27M |
| January 22, 2026 | 6.81 | 6.88 | 6.88 | 6.9 | 6.79 | 23.85M |
| January 21, 2026 | 6.8 | 6.79 | 6.79 | 6.82 | 6.75 | 11.47M |
| January 20, 2026 | 6.8 | 6.79 | 6.79 | 6.82 | 6.73 | 18.05M |
| January 19, 2026 | 6.67 | 6.75 | 6.75 | 6.75 | 6.64 | 13.87M |
| January 16, 2026 | 6.71 | 6.67 | 6.67 | 6.74 | 6.65 | 11.84M |
| January 15, 2026 | 6.68 | 6.71 | 6.71 | 6.72 | 6.66 | 13.83M |
| January 14, 2026 | 6.71 | 6.69 | 6.69 | 6.75 | 6.63 | 18.5M |
| January 13, 2026 | 6.71 | 6.72 | 6.72 | 6.74 | 6.69 | 17.36M |
| January 12, 2026 | 6.69 | 6.72 | 6.72 | 6.72 | 6.65 | 19.4M |
| January 09, 2026 | 6.64 | 6.64 | 6.64 | 6.65 | 6.61 | 11.86M |
| January 08, 2026 | 6.62 | 6.63 | 6.63 | 6.64 | 6.6 | 8.06M |
| January 07, 2026 | 6.66 | 6.62 | 6.62 | 6.68 | 6.61 | 7.68M |
| January 06, 2026 | 6.62 | 6.66 | 6.66 | 6.66 | 6.61 | 8.87M |
| January 05, 2026 | 6.62 | 6.62 | 6.62 | 6.63 | 6.6 | 8.26M |
| December 31, 2025 | 6.6 | 6.6 | 6.6 | 6.62 | 6.59 | 5.86M |
| December 30, 2025 | 6.64 | 6.59 | 6.59 | 6.65 | 6.58 | 9.08M |
| December 29, 2025 | 6.65 | 6.65 | 6.65 | 6.69 | 6.63 | 10.49M |
| December 26, 2025 | 6.63 | 6.65 | 6.65 | 6.65 | 6.61 | 8.64M |
| December 25, 2025 | 6.61 | 6.63 | 6.63 | 6.64 | 6.58 | 6.36M |
| December 24, 2025 | 6.57 | 6.61 | 6.61 | 6.62 | 6.56 | 6.36M |
| December 23, 2025 | 6.56 | 6.57 | 6.57 | 6.59 | 6.55 | 7.05M |
| December 22, 2025 | 6.56 | 6.57 | 6.57 | 6.58 | 6.55 | 6.35M |
| December 19, 2025 | 6.54 | 6.56 | 6.56 | 6.58 | 6.52 | 7.86M |
| December 18, 2025 | 6.51 | 6.54 | 6.54 | 6.55 | 6.5 | 7.08M |
| December 17, 2025 | 6.5 | 6.53 | 6.53 | 6.54 | 6.45 | 7.82M |
| December 16, 2025 | 6.55 | 6.5 | 6.5 | 6.56 | 6.46 | 10.43M |
| December 15, 2025 | 6.54 | 6.55 | 6.55 | 6.57 | 6.53 | 5.59M |
| December 12, 2025 | 6.52 | 6.53 | 6.53 | 6.55 | 6.52 | 5.85M |
| December 11, 2025 | 6.56 | 6.52 | 6.52 | 6.58 | 6.52 | 7.29M |
| December 10, 2025 | 6.54 | 6.56 | 6.56 | 6.57 | 6.52 | 7.53M |
| December 09, 2025 | 6.61 | 6.55 | 6.55 | 6.62 | 6.54 | 9.24M |
| December 08, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.61 | 7.54M |
| December 05, 2025 | 6.66 | 6.64 | 6.64 | 6.66 | 6.6 | 8.6M |
| December 04, 2025 | 6.65 | 6.66 | 6.66 | 6.67 | 6.64 | 8.68M |
| December 03, 2025 | 6.63 | 6.65 | 6.65 | 6.67 | 6.61 | 11.13M |
| December 02, 2025 | 6.6 | 6.62 | 6.62 | 6.62 | 6.58 | 6.07M |
| December 01, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.58 | 7.98M |
| November 28, 2025 | 6.57 | 6.58 | 6.58 | 6.59 | 6.54 | 5.75M |
| November 27, 2025 | 6.57 | 6.57 | 6.57 | 6.59 | 6.55 | 6.3M |
| November 26, 2025 | 6.57 | 6.57 | 6.57 | 6.61 | 6.56 | 6.93M |
| November 25, 2025 | 6.55 | 6.56 | 6.56 | 6.59 | 6.54 | 8.47M |
| November 24, 2025 | 6.57 | 6.54 | 6.54 | 6.62 | 6.51 | 14.99M |
| November 21, 2025 | 6.7 | 6.57 | 6.57 | 6.72 | 6.56 | 21.64M |
| November 20, 2025 | 6.75 | 6.72 | 6.72 | 6.78 | 6.71 | 12.28M |