6.51
-0.1(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.63 | 6.51 | 6.51 | 6.66 | 6.51 | 332.35M |
| February 12, 2026 | 6.79 | 6.61 | 6.61 | 6.79 | 6.61 | 444.92M |
| February 11, 2026 | 6.73 | 6.79 | 6.79 | 6.81 | 6.67 | 307.75M |
| February 10, 2026 | 6.71 | 6.73 | 6.73 | 6.81 | 6.69 | 358.04M |
| February 09, 2026 | 6.63 | 6.71 | 6.71 | 6.71 | 6.6 | 293.17M |
| February 06, 2026 | 6.7 | 6.67 | 6.67 | 6.75 | 6.62 | 336.08M |
| February 05, 2026 | 6.67 | 6.7 | 6.7 | 6.72 | 6.65 | 334.13M |
| February 04, 2026 | 6.64 | 6.67 | 6.67 | 6.72 | 6.62 | 306.56M |
| February 03, 2026 | 6.75 | 6.66 | 6.66 | 6.76 | 6.64 | 447.23M |
| February 02, 2026 | 6.73 | 6.78 | 6.78 | 6.86 | 6.73 | 491.72M |
| January 30, 2026 | 6.78 | 6.72 | 6.72 | 6.87 | 6.71 | 411.17M |
| January 29, 2026 | 6.76 | 6.78 | 6.78 | 6.82 | 6.67 | 529.74M |
| January 28, 2026 | 6.85 | 6.8 | 6.8 | 6.91 | 6.75 | 524.59M |
| January 27, 2026 | 6.88 | 6.89 | 6.89 | 7.09 | 6.83 | 685.08M |
| January 26, 2026 | 6.75 | 6.84 | 6.84 | 6.91 | 6.72 | 633.43M |
| January 23, 2026 | 6.8 | 6.75 | 6.75 | 6.86 | 6.73 | 395.97M |
| January 22, 2026 | 6.9 | 6.81 | 6.81 | 6.93 | 6.79 | 476.51M |
| January 21, 2026 | 7.18 | 6.96 | 6.96 | 7.22 | 6.93 | 553.76M |
| January 20, 2026 | 7.09 | 7.17 | 7.17 | 7.19 | 7.06 | 378.48M |
| January 19, 2026 | 7.17 | 7.1 | 7.1 | 7.23 | 7.09 | 319.99M |
| January 16, 2026 | 7.33 | 7.21 | 7.21 | 7.36 | 7.2 | 372.32M |
| January 15, 2026 | 7.44 | 7.33 | 7.33 | 7.45 | 7.33 | 363.8M |
| January 14, 2026 | 7.58 | 7.48 | 7.48 | 7.59 | 7.45 | 389.55M |
| January 13, 2026 | 7.5 | 7.61 | 7.61 | 7.7 | 7.5 | 488.32M |
| January 12, 2026 | 7.38 | 7.52 | 7.52 | 7.53 | 7.33 | 344M |
| January 09, 2026 | 7.42 | 7.41 | 7.41 | 7.45 | 7.38 | 223.09M |
| January 08, 2026 | 7.47 | 7.44 | 7.44 | 7.48 | 7.36 | 282.72M |
| January 07, 2026 | 7.54 | 7.49 | 7.49 | 7.54 | 7.46 | 234.92M |
| January 06, 2026 | 7.57 | 7.56 | 7.56 | 7.58 | 7.5 | 234.39M |
| January 05, 2026 | 7.65 | 7.57 | 7.57 | 7.68 | 7.54 | 318.4M |
| December 31, 2025 | 7.6 | 7.68 | 7.68 | 7.7 | 7.57 | 286.9M |
| December 30, 2025 | 7.63 | 7.61 | 7.61 | 7.65 | 7.53 | 225.92M |
| December 29, 2025 | 7.49 | 7.64 | 7.64 | 7.64 | 7.47 | 286.45M |
| December 26, 2025 | 7.55 | 7.51 | 7.51 | 7.6 | 7.5 | 189.09M |
| December 25, 2025 | 7.63 | 7.58 | 7.58 | 7.67 | 7.56 | 177.74M |
| December 24, 2025 | 7.67 | 7.64 | 7.64 | 7.69 | 7.6 | 203.05M |
| December 23, 2025 | 7.58 | 7.66 | 7.66 | 7.67 | 7.57 | 231.7M |
| December 22, 2025 | 7.51 | 7.59 | 7.59 | 7.62 | 7.47 | 183.15M |
| December 19, 2025 | 7.59 | 7.55 | 7.55 | 7.6 | 7.51 | 222.36M |
| December 18, 2025 | 7.46 | 7.6 | 7.6 | 7.61 | 7.42 | 272.85M |
| December 17, 2025 | 7.35 | 7.45 | 7.45 | 7.52 | 7.32 | 285.45M |
| December 16, 2025 | 7.45 | 7.37 | 7.37 | 7.47 | 7.36 | 285.01M |
| December 15, 2025 | 7.58 | 7.49 | 7.49 | 7.59 | 7.47 | 280.34M |
| December 12, 2025 | 7.87 | 7.72 | 7.6 | 7.87 | 7.66 | 577.88M |
| December 11, 2025 | 7.84 | 7.93 | 7.93 | 7.93 | 7.75 | 278.86M |
| December 10, 2025 | 8.05 | 7.82 | 7.82 | 8.09 | 7.81 | 350.43M |
| December 09, 2025 | 7.86 | 8.04 | 8.04 | 8.06 | 7.84 | 331.05M |
| December 08, 2025 | 7.82 | 7.84 | 7.84 | 7.86 | 7.75 | 188.34M |
| December 05, 2025 | 7.89 | 7.82 | 7.82 | 7.93 | 7.81 | 214.51M |
| December 04, 2025 | 7.96 | 7.9 | 7.9 | 7.99 | 7.87 | 213.37M |
| December 03, 2025 | 8 | 7.98 | 7.98 | 8.08 | 7.96 | 203.76M |
| December 02, 2025 | 7.97 | 8.02 | 8.02 | 8.03 | 7.92 | 226.67M |
| December 01, 2025 | 8.01 | 7.99 | 7.99 | 8.02 | 7.95 | 244.58M |
| November 28, 2025 | 8.08 | 8.04 | 8.04 | 8.13 | 8.02 | 247.43M |
| November 27, 2025 | 7.95 | 8.1 | 8.1 | 8.12 | 7.86 | 333.66M |
| November 26, 2025 | 8.07 | 7.94 | 7.94 | 8.12 | 7.91 | 310.15M |
| November 25, 2025 | 7.99 | 8.07 | 8.07 | 8.07 | 7.95 | 231.31M |
| November 24, 2025 | 8.04 | 8.02 | 8.02 | 8.09 | 7.94 | 296.83M |
| November 21, 2025 | 8.15 | 8.05 | 8.05 | 8.22 | 8.03 | 333.45M |
| November 20, 2025 | 8.19 | 8.16 | 8.16 | 8.28 | 8.1 | 308.92M |