6.82
-0.11(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.91 | 6.82 | 6.82 | 6.96 | 6.82 | 11.05M |
| February 12, 2026 | 7.07 | 6.93 | 6.93 | 7.08 | 6.85 | 18.52M |
| February 11, 2026 | 7.17 | 7.07 | 7.07 | 7.17 | 7.02 | 25.76M |
| February 10, 2026 | 7.02 | 7.17 | 7.17 | 7.21 | 6.97 | 30.01M |
| February 09, 2026 | 6.89 | 6.99 | 6.99 | 7 | 6.89 | 15.1M |
| February 06, 2026 | 6.88 | 6.83 | 6.83 | 6.94 | 6.8 | 14.56M |
| February 05, 2026 | 6.89 | 6.92 | 6.92 | 6.95 | 6.85 | 14.05M |
| February 04, 2026 | 6.92 | 6.88 | 6.88 | 6.93 | 6.79 | 18.08M |
| February 03, 2026 | 6.83 | 6.93 | 6.93 | 6.93 | 6.82 | 14.68M |
| February 02, 2026 | 6.91 | 6.78 | 6.78 | 6.95 | 6.77 | 15.87M |
| January 30, 2026 | 7.01 | 6.91 | 6.91 | 7.03 | 6.88 | 17.8M |
| January 29, 2026 | 6.87 | 7 | 7 | 7.08 | 6.85 | 20.87M |
| January 28, 2026 | 6.89 | 6.9 | 6.9 | 6.96 | 6.87 | 10.7M |
| January 27, 2026 | 6.96 | 6.91 | 6.91 | 7 | 6.85 | 10.52M |
| January 26, 2026 | 7 | 6.95 | 6.95 | 7.03 | 6.87 | 14.39M |
| January 23, 2026 | 7.03 | 7.02 | 7.02 | 7.07 | 6.98 | 14.07M |
| January 22, 2026 | 6.98 | 6.99 | 6.99 | 7.03 | 6.94 | 10.9M |
| January 21, 2026 | 7 | 6.97 | 6.97 | 7.08 | 6.95 | 12.37M |
| January 20, 2026 | 6.87 | 7.04 | 7.04 | 7.09 | 6.87 | 19.92M |
| January 19, 2026 | 6.86 | 6.87 | 6.87 | 6.94 | 6.78 | 12.57M |
| January 16, 2026 | 7.1 | 6.86 | 6.86 | 7.11 | 6.84 | 18.12M |
| January 15, 2026 | 7.03 | 7.07 | 7.07 | 7.25 | 6.99 | 19.42M |
| January 14, 2026 | 6.99 | 7.11 | 7.11 | 7.29 | 6.96 | 33.23M |
| January 13, 2026 | 7.16 | 6.98 | 6.98 | 7.16 | 6.93 | 29.78M |
| January 12, 2026 | 6.88 | 7.13 | 7.13 | 7.13 | 6.85 | 39.49M |
| January 09, 2026 | 6.63 | 6.78 | 6.78 | 6.78 | 6.62 | 17.11M |
| January 08, 2026 | 6.68 | 6.71 | 6.61 | 6.74 | 6.64 | 9.69M |
| January 07, 2026 | 6.7 | 6.67 | 6.57 | 6.73 | 6.66 | 8.38M |
| January 06, 2026 | 6.67 | 6.7 | 6.6 | 6.7 | 6.64 | 9.62M |
| January 05, 2026 | 6.59 | 6.66 | 6.56 | 6.71 | 6.57 | 11.78M |
| December 31, 2025 | 6.49 | 6.58 | 6.58 | 6.64 | 6.48 | 13.24M |
| December 30, 2025 | 6.49 | 6.49 | 6.49 | 6.52 | 6.46 | 8.61M |
| December 29, 2025 | 6.58 | 6.52 | 6.52 | 6.61 | 6.51 | 7.68M |
| December 26, 2025 | 6.57 | 6.56 | 6.56 | 6.61 | 6.54 | 6.42M |
| December 25, 2025 | 6.58 | 6.57 | 6.57 | 6.61 | 6.57 | 5.09M |
| December 24, 2025 | 6.55 | 6.58 | 6.58 | 6.61 | 6.55 | 5.63M |
| December 23, 2025 | 6.63 | 6.57 | 6.57 | 6.65 | 6.55 | 8.08M |
| December 22, 2025 | 6.71 | 6.59 | 6.59 | 6.72 | 6.58 | 13.4M |
| December 19, 2025 | 6.66 | 6.71 | 6.71 | 6.77 | 6.59 | 11.12M |
| December 18, 2025 | 6.53 | 6.63 | 6.63 | 6.66 | 6.52 | 7.36M |
| December 17, 2025 | 6.51 | 6.55 | 6.55 | 6.58 | 6.44 | 8.59M |
| December 16, 2025 | 6.56 | 6.52 | 6.52 | 6.58 | 6.5 | 5.92M |
| December 15, 2025 | 6.51 | 6.54 | 6.54 | 6.57 | 6.48 | 6.46M |
| December 12, 2025 | 6.5 | 6.54 | 6.54 | 6.57 | 6.47 | 7.26M |
| December 11, 2025 | 6.59 | 6.51 | 6.51 | 6.6 | 6.49 | 7.15M |
| December 10, 2025 | 6.59 | 6.58 | 6.58 | 6.61 | 6.55 | 6.65M |
| December 09, 2025 | 6.58 | 6.58 | 6.58 | 6.63 | 6.56 | 5.97M |
| December 08, 2025 | 6.62 | 6.58 | 6.58 | 6.65 | 6.58 | 6.19M |
| December 05, 2025 | 6.67 | 6.62 | 6.62 | 6.68 | 6.55 | 11.18M |
| December 04, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.61 | 8.59M |
| December 03, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.6 | 7.01M |
| December 02, 2025 | 6.66 | 6.68 | 6.68 | 6.7 | 6.62 | 6.77M |
| December 01, 2025 | 6.6 | 6.66 | 6.66 | 6.68 | 6.6 | 8.94M |
| November 28, 2025 | 6.59 | 6.61 | 6.61 | 6.64 | 6.55 | 5.45M |
| November 27, 2025 | 6.63 | 6.59 | 6.59 | 6.64 | 6.58 | 6.79M |
| November 26, 2025 | 6.68 | 6.63 | 6.63 | 6.71 | 6.61 | 6.65M |
| November 25, 2025 | 6.67 | 6.66 | 6.66 | 6.72 | 6.66 | 8.5M |
| November 24, 2025 | 6.57 | 6.65 | 6.65 | 6.71 | 6.55 | 11.73M |
| November 21, 2025 | 6.66 | 6.57 | 6.57 | 6.71 | 6.54 | 9.92M |
| November 20, 2025 | 6.74 | 6.67 | 6.67 | 6.75 | 6.66 | 6.69M |