6.78
-0.02(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.77 | 6.78 | 6.78 | 6.87 | 6.76 | 5.27M |
| February 12, 2026 | 6.97 | 6.8 | 6.8 | 6.99 | 6.78 | 9.21M |
| February 11, 2026 | 6.96 | 6.99 | 6.99 | 7.13 | 6.92 | 15.53M |
| February 10, 2026 | 6.91 | 6.83 | 6.83 | 6.91 | 6.82 | 7.76M |
| February 09, 2026 | 6.94 | 6.91 | 6.91 | 7.02 | 6.84 | 11.65M |
| February 06, 2026 | 6.86 | 6.83 | 6.83 | 6.9 | 6.76 | 8.7M |
| February 05, 2026 | 6.88 | 6.87 | 6.87 | 6.98 | 6.81 | 13.41M |
| February 04, 2026 | 6.7 | 6.9 | 6.9 | 7.04 | 6.64 | 32.21M |
| February 03, 2026 | 6.49 | 6.74 | 6.74 | 6.94 | 6.46 | 22.59M |
| February 02, 2026 | 6.57 | 6.45 | 6.45 | 6.58 | 6.44 | 6.34M |
| January 30, 2026 | 6.49 | 6.56 | 6.56 | 6.58 | 6.46 | 7.86M |
| January 29, 2026 | 6.5 | 6.5 | 6.5 | 6.55 | 6.42 | 5.49M |
| January 28, 2026 | 6.57 | 6.49 | 6.49 | 6.58 | 6.48 | 5.28M |
| January 27, 2026 | 6.56 | 6.57 | 6.57 | 6.57 | 6.42 | 5.84M |
| January 26, 2026 | 6.57 | 6.54 | 6.54 | 6.59 | 6.46 | 7.43M |
| January 23, 2026 | 6.54 | 6.55 | 6.55 | 6.64 | 6.49 | 8.46M |
| January 22, 2026 | 6.47 | 6.52 | 6.52 | 6.54 | 6.43 | 5.42M |
| January 21, 2026 | 6.45 | 6.47 | 6.47 | 6.48 | 6.37 | 7.87M |
| January 20, 2026 | 6.41 | 6.47 | 6.47 | 6.65 | 6.39 | 9.14M |
| January 19, 2026 | 6.3 | 6.38 | 6.38 | 6.39 | 6.28 | 5.4M |
| January 16, 2026 | 6.28 | 6.28 | 6.28 | 6.35 | 6.25 | 6.71M |
| January 15, 2026 | 6.3 | 6.26 | 6.26 | 6.32 | 6.25 | 4.94M |
| January 14, 2026 | 6.31 | 6.3 | 6.3 | 6.36 | 6.21 | 8.74M |
| January 13, 2026 | 6.38 | 6.28 | 6.28 | 6.4 | 6.27 | 6.89M |
| January 12, 2026 | 6.23 | 6.39 | 6.39 | 6.4 | 6.22 | 12.98M |
| January 09, 2026 | 6.2 | 6.21 | 6.21 | 6.23 | 6.16 | 7.37M |
| January 08, 2026 | 6.14 | 6.21 | 6.21 | 6.31 | 6.1 | 10.09M |
| January 07, 2026 | 6.16 | 6.14 | 6.14 | 6.18 | 6.1 | 5.04M |
| January 06, 2026 | 6.12 | 6.16 | 6.16 | 6.16 | 6.1 | 7.13M |
| January 05, 2026 | 6.08 | 6.13 | 6.13 | 6.15 | 6.08 | 4.17M |
| December 31, 2025 | 6.06 | 6.08 | 6.08 | 6.1 | 6.02 | 3.08M |
| December 30, 2025 | 6.1 | 6.04 | 6.04 | 6.1 | 6.03 | 3.48M |
| December 29, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.08 | 2.75M |
| December 26, 2025 | 6.16 | 6.13 | 6.13 | 6.18 | 6.11 | 3M |
| December 25, 2025 | 6.17 | 6.17 | 6.17 | 6.19 | 6.12 | 3.33M |
| December 24, 2025 | 6.1 | 6.16 | 6.16 | 6.17 | 6.07 | 2.99M |
| December 23, 2025 | 6.13 | 6.09 | 6.09 | 6.15 | 6.08 | 3.02M |
| December 22, 2025 | 6.15 | 6.13 | 6.13 | 6.19 | 6.12 | 3.23M |
| December 19, 2025 | 6.07 | 6.12 | 6.12 | 6.14 | 6.05 | 3.5M |
| December 18, 2025 | 6.02 | 6.06 | 6.06 | 6.09 | 5.99 | 3.31M |
| December 17, 2025 | 6 | 6.02 | 6.02 | 6.04 | 5.93 | 4.51M |
| December 16, 2025 | 6.09 | 6 | 6 | 6.1 | 5.98 | 4.72M |
| December 15, 2025 | 6.04 | 6.09 | 6.09 | 6.12 | 6 | 5.83M |
| December 12, 2025 | 6.15 | 6.04 | 6.04 | 6.15 | 6.04 | 4.34M |
| December 11, 2025 | 6.19 | 6.1 | 6.1 | 6.22 | 6.08 | 4.91M |
| December 10, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.15 | 4.14M |
| December 09, 2025 | 6.3 | 6.23 | 6.23 | 6.3 | 6.22 | 4.41M |
| December 08, 2025 | 6.32 | 6.29 | 6.29 | 6.34 | 6.28 | 4.47M |
| December 05, 2025 | 6.21 | 6.32 | 6.32 | 6.32 | 6.15 | 4.91M |
| December 04, 2025 | 6.34 | 6.22 | 6.22 | 6.37 | 6.21 | 6.19M |
| December 03, 2025 | 6.38 | 6.36 | 6.36 | 6.39 | 6.31 | 5.19M |
| December 02, 2025 | 6.38 | 6.39 | 6.39 | 6.4 | 6.31 | 5.32M |
| December 01, 2025 | 6.43 | 6.41 | 6.41 | 6.48 | 6.37 | 6.57M |
| November 28, 2025 | 6.33 | 6.44 | 6.44 | 6.44 | 6.26 | 5.17M |
| November 27, 2025 | 6.35 | 6.34 | 6.34 | 6.43 | 6.31 | 5.17M |
| November 26, 2025 | 6.36 | 6.33 | 6.33 | 6.42 | 6.31 | 4.5M |
| November 25, 2025 | 6.34 | 6.35 | 6.35 | 6.4 | 6.31 | 4.57M |
| November 24, 2025 | 6.33 | 6.33 | 6.33 | 6.38 | 6.31 | 6.37M |
| November 21, 2025 | 6.48 | 6.32 | 6.32 | 6.57 | 6.3 | 8.1M |
| November 20, 2025 | 6.55 | 6.5 | 6.5 | 6.58 | 6.45 | 5.52M |