6.85
-0.12(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.93 | 6.85 | 6.85 | 6.97 | 6.83 | 10.98M |
| February 12, 2026 | 7.13 | 6.97 | 6.97 | 7.15 | 6.97 | 15.02M |
| February 11, 2026 | 7.09 | 7.14 | 7.14 | 7.2 | 7.05 | 11.85M |
| February 10, 2026 | 7.13 | 7.12 | 7.12 | 7.21 | 7.09 | 10.41M |
| February 09, 2026 | 7.24 | 7.17 | 7.17 | 7.25 | 7.1 | 14.3M |
| February 06, 2026 | 6.9 | 7.22 | 7.22 | 7.25 | 6.83 | 25.19M |
| February 05, 2026 | 7.15 | 6.97 | 6.97 | 7.17 | 6.96 | 13.23M |
| February 04, 2026 | 7.04 | 7.18 | 7.18 | 7.19 | 6.98 | 19.3M |
| February 03, 2026 | 6.99 | 7.07 | 7.07 | 7.19 | 6.9 | 19.17M |
| February 02, 2026 | 7.02 | 6.88 | 6.88 | 7.25 | 6.85 | 28.23M |
| January 30, 2026 | 7.08 | 7 | 7 | 7.2 | 6.86 | 26.67M |
| January 29, 2026 | 6.96 | 7.11 | 7.11 | 7.2 | 6.92 | 28.03M |
| January 28, 2026 | 6.65 | 6.99 | 6.99 | 7.13 | 6.63 | 35.54M |
| January 27, 2026 | 6.8 | 6.66 | 6.66 | 6.8 | 6.57 | 18.18M |
| January 26, 2026 | 6.69 | 6.87 | 6.87 | 6.88 | 6.66 | 22M |
| January 23, 2026 | 6.67 | 6.69 | 6.69 | 6.69 | 6.61 | 12.37M |
| January 22, 2026 | 6.5 | 6.65 | 6.65 | 6.65 | 6.5 | 13.57M |
| January 21, 2026 | 6.49 | 6.51 | 6.51 | 6.53 | 6.44 | 8.77M |
| January 20, 2026 | 6.47 | 6.51 | 6.51 | 6.51 | 6.41 | 9.51M |
| January 19, 2026 | 6.35 | 6.47 | 6.47 | 6.47 | 6.34 | 9.25M |
| January 16, 2026 | 6.34 | 6.37 | 6.37 | 6.46 | 6.26 | 12M |
| January 15, 2026 | 6.39 | 6.3 | 6.3 | 6.44 | 6.28 | 11.5M |
| January 14, 2026 | 6.38 | 6.41 | 6.41 | 6.47 | 6.29 | 16.43M |
| January 13, 2026 | 6.48 | 6.39 | 6.39 | 6.54 | 6.37 | 12.54M |
| January 12, 2026 | 6.5 | 6.47 | 6.47 | 6.5 | 6.42 | 12.46M |
| January 09, 2026 | 6.48 | 6.5 | 6.5 | 6.58 | 6.43 | 13.46M |
| January 08, 2026 | 6.45 | 6.54 | 6.54 | 6.74 | 6.37 | 25.86M |
| January 07, 2026 | 6.28 | 6.55 | 6.55 | 6.57 | 6.2 | 32.43M |
| January 06, 2026 | 6.14 | 6.26 | 6.26 | 6.26 | 6.14 | 13.64M |
| January 05, 2026 | 6.12 | 6.14 | 6.14 | 6.17 | 6.1 | 7.5M |
| December 31, 2025 | 6.2 | 6.11 | 6.11 | 6.2 | 6.08 | 8.15M |
| December 30, 2025 | 6.08 | 6.19 | 6.19 | 6.26 | 6.03 | 11.6M |
| December 29, 2025 | 6.15 | 6.11 | 6.11 | 6.18 | 6.09 | 7.21M |
| December 26, 2025 | 6.17 | 6.17 | 6.17 | 6.23 | 6.12 | 8.85M |
| December 25, 2025 | 6.17 | 6.18 | 6.18 | 6.18 | 6.1 | 7.34M |
| December 24, 2025 | 6.1 | 6.18 | 6.18 | 6.18 | 6.02 | 7.53M |
| December 23, 2025 | 6.23 | 6.1 | 6.1 | 6.24 | 6.1 | 8.95M |
| December 22, 2025 | 6.24 | 6.23 | 6.23 | 6.29 | 6.19 | 8.91M |
| December 19, 2025 | 6.12 | 6.22 | 6.22 | 6.23 | 6.08 | 11.29M |
| December 18, 2025 | 6.06 | 6.1 | 6.1 | 6.13 | 6.04 | 9.37M |
| December 17, 2025 | 6.05 | 6.07 | 6.07 | 6.09 | 5.94 | 12.88M |
| December 16, 2025 | 6.12 | 6.07 | 6.07 | 6.19 | 6.03 | 11.85M |
| December 15, 2025 | 6.1 | 6.12 | 6.12 | 6.23 | 6.07 | 10.18M |
| December 12, 2025 | 6.28 | 6.15 | 6.15 | 6.33 | 6.15 | 16.26M |
| December 11, 2025 | 6.49 | 6.28 | 6.28 | 6.55 | 6.28 | 17.75M |
| December 10, 2025 | 6.66 | 6.49 | 6.49 | 6.66 | 6.45 | 20.22M |
| December 09, 2025 | 6.76 | 6.66 | 6.66 | 6.77 | 6.64 | 22.44M |
| December 08, 2025 | 6.75 | 6.85 | 6.85 | 6.85 | 6.56 | 35.75M |
| December 05, 2025 | 6.72 | 6.8 | 6.8 | 6.86 | 6.7 | 28.1M |
| December 04, 2025 | 6.69 | 6.82 | 6.82 | 6.87 | 6.6 | 42.95M |
| December 03, 2025 | 6.92 | 6.71 | 6.71 | 6.95 | 6.66 | 53.14M |
| December 02, 2025 | 6.28 | 6.92 | 6.92 | 6.92 | 6.18 | 54M |
| December 01, 2025 | 6.27 | 6.29 | 6.29 | 6.31 | 6.24 | 21.9M |
| November 28, 2025 | 6.4 | 6.29 | 6.29 | 6.48 | 6.14 | 49.76M |
| November 27, 2025 | 5.95 | 6.51 | 6.51 | 6.51 | 5.91 | 44.14M |
| November 26, 2025 | 5.93 | 5.92 | 5.92 | 6.01 | 5.91 | 5.59M |
| November 25, 2025 | 5.93 | 5.94 | 5.94 | 6 | 5.88 | 6.76M |
| November 24, 2025 | 5.93 | 5.89 | 5.89 | 5.96 | 5.85 | 7.09M |
| November 21, 2025 | 6.16 | 5.9 | 5.9 | 6.19 | 5.9 | 12.69M |
| November 20, 2025 | 6.26 | 6.21 | 6.21 | 6.29 | 6.16 | 6.71M |