6.31
-0.09(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.38 | 6.31 | 6.31 | 6.39 | 6.3 | 121.56M |
| February 12, 2026 | 6.41 | 6.4 | 6.4 | 6.42 | 6.36 | 100.94M |
| February 11, 2026 | 6.41 | 6.4 | 6.4 | 6.42 | 6.37 | 74.66M |
| February 10, 2026 | 6.43 | 6.41 | 6.41 | 6.44 | 6.39 | 63.43M |
| February 09, 2026 | 6.41 | 6.42 | 6.42 | 6.47 | 6.4 | 105.18M |
| February 06, 2026 | 6.4 | 6.37 | 6.37 | 6.42 | 6.35 | 120.3M |
| February 05, 2026 | 6.47 | 6.42 | 6.42 | 6.49 | 6.41 | 139.83M |
| February 04, 2026 | 6.29 | 6.48 | 6.48 | 6.49 | 6.27 | 281.44M |
| February 03, 2026 | 6.29 | 6.3 | 6.3 | 6.32 | 6.23 | 165.29M |
| February 02, 2026 | 6.28 | 6.24 | 6.24 | 6.39 | 6.23 | 208.64M |
| January 30, 2026 | 6.36 | 6.31 | 6.31 | 6.4 | 6.25 | 220.47M |
| January 29, 2026 | 6.34 | 6.36 | 6.36 | 6.39 | 6.22 | 343.55M |
| January 28, 2026 | 6.44 | 6.34 | 6.34 | 6.52 | 6.31 | 563.65M |
| January 27, 2026 | 6.55 | 6.44 | 6.44 | 6.57 | 6.43 | 223.55M |
| January 26, 2026 | 6.6 | 6.54 | 6.54 | 6.69 | 6.52 | 476.5M |
| January 23, 2026 | 6.75 | 6.6 | 6.6 | 6.78 | 6.59 | 314.42M |
| January 22, 2026 | 6.83 | 6.73 | 6.73 | 6.93 | 6.72 | 235.89M |
| January 21, 2026 | 6.9 | 6.82 | 6.82 | 6.93 | 6.82 | 116.5M |
| January 20, 2026 | 6.82 | 6.9 | 6.9 | 6.91 | 6.8 | 128.19M |
| January 19, 2026 | 6.73 | 6.8 | 6.8 | 6.88 | 6.72 | 117.08M |
| January 16, 2026 | 6.88 | 6.75 | 6.75 | 7.02 | 6.73 | 221.34M |
| January 15, 2026 | 6.88 | 6.88 | 6.88 | 6.91 | 6.86 | 83.12M |
| January 14, 2026 | 7.04 | 6.91 | 6.91 | 7.06 | 6.9 | 169.9M |
| January 13, 2026 | 7.09 | 7.05 | 7.05 | 7.11 | 7.01 | 100.3M |
| January 12, 2026 | 7.03 | 7.07 | 7.07 | 7.09 | 7 | 102.8M |
| January 09, 2026 | 7.01 | 7.03 | 7.03 | 7.07 | 6.99 | 87.65M |
| January 08, 2026 | 6.99 | 7.02 | 7.02 | 7.04 | 6.95 | 63.92M |
| January 07, 2026 | 7.06 | 7.01 | 7.01 | 7.07 | 6.98 | 89.38M |
| January 06, 2026 | 6.94 | 7.06 | 7.06 | 7.11 | 6.92 | 128.3M |
| January 05, 2026 | 6.83 | 6.92 | 6.92 | 6.92 | 6.83 | 81.32M |
| December 31, 2025 | 6.85 | 6.82 | 6.82 | 6.87 | 6.81 | 56.15M |
| December 30, 2025 | 6.9 | 6.85 | 6.85 | 6.91 | 6.81 | 63.67M |
| December 29, 2025 | 6.9 | 6.91 | 6.91 | 6.98 | 6.88 | 78.02M |
| December 26, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.88 | 54.6M |
| December 25, 2025 | 6.93 | 6.92 | 6.92 | 6.93 | 6.9 | 44.94M |
| December 24, 2025 | 6.89 | 6.93 | 6.93 | 6.96 | 6.85 | 76.13M |
| December 23, 2025 | 6.86 | 6.9 | 6.9 | 6.91 | 6.84 | 72.58M |
| December 22, 2025 | 6.88 | 6.85 | 6.85 | 6.93 | 6.85 | 79.82M |
| December 19, 2025 | 6.86 | 6.87 | 6.87 | 6.91 | 6.86 | 79.22M |
| December 18, 2025 | 6.89 | 6.89 | 6.89 | 6.9 | 6.82 | 73.07M |
| December 17, 2025 | 6.78 | 6.84 | 6.84 | 6.88 | 6.73 | 90.41M |
| December 16, 2025 | 6.78 | 6.77 | 6.77 | 6.79 | 6.71 | 109.39M |
| December 15, 2025 | 7.07 | 6.78 | 6.78 | 7.07 | 6.75 | 273.14M |
| December 12, 2025 | 6.98 | 7.09 | 7.09 | 7.1 | 6.93 | 194.7M |
| December 11, 2025 | 7 | 6.99 | 6.99 | 7.06 | 6.95 | 104.25M |
| December 10, 2025 | 6.94 | 7.01 | 7.01 | 7.02 | 6.87 | 90.22M |
| December 09, 2025 | 7.06 | 6.95 | 6.95 | 7.07 | 6.93 | 96.41M |
| December 08, 2025 | 7.1 | 7.06 | 7.06 | 7.15 | 7.05 | 95.19M |
| December 05, 2025 | 7.02 | 7.09 | 7.09 | 7.11 | 7 | 87.65M |
| December 04, 2025 | 7.1 | 7.03 | 7.03 | 7.13 | 6.99 | 98.29M |
| December 03, 2025 | 7.11 | 7.1 | 7.1 | 7.15 | 7.08 | 67.18M |
| December 02, 2025 | 7.13 | 7.11 | 7.11 | 7.14 | 7.08 | 55.43M |
| December 01, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.09 | 134.67M |
| November 28, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.17 | 61.39M |
| November 27, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 7.2 | 66.61M |
| November 26, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.19 | 85.09M |
| November 25, 2025 | 7.27 | 7.23 | 7.23 | 7.28 | 7.22 | 94.55M |
| November 24, 2025 | 7.33 | 7.25 | 7.25 | 7.35 | 7.25 | 98.49M |
| November 21, 2025 | 7.41 | 7.34 | 7.34 | 7.42 | 7.27 | 105.36M |
| November 20, 2025 | 7.5 | 7.45 | 7.45 | 7.51 | 7.43 | 54.8M |