6.91
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.92 | 6.91 | 6.91 | 7 | 6.91 | 8.39M |
| February 12, 2026 | 7.04 | 6.92 | 6.92 | 7.07 | 6.9 | 12.13M |
| February 11, 2026 | 7.04 | 7.04 | 7.04 | 7.09 | 7.03 | 7.54M |
| February 10, 2026 | 7.08 | 7.07 | 7.07 | 7.12 | 7.03 | 9.81M |
| February 09, 2026 | 7.03 | 7.08 | 7.08 | 7.14 | 7.02 | 13.53M |
| February 06, 2026 | 6.91 | 6.97 | 6.97 | 7.02 | 6.87 | 13.85M |
| February 05, 2026 | 6.93 | 6.94 | 6.94 | 7.02 | 6.89 | 15.76M |
| February 04, 2026 | 6.84 | 6.95 | 6.95 | 6.98 | 6.82 | 16.92M |
| February 03, 2026 | 6.89 | 6.86 | 6.86 | 6.91 | 6.75 | 16.19M |
| February 02, 2026 | 6.86 | 6.83 | 6.83 | 6.97 | 6.83 | 14.85M |
| January 30, 2026 | 6.98 | 6.93 | 6.93 | 7.03 | 6.86 | 16.58M |
| January 29, 2026 | 6.91 | 6.95 | 6.95 | 7.08 | 6.83 | 22.64M |
| January 28, 2026 | 7.13 | 6.94 | 6.94 | 7.17 | 6.93 | 30.42M |
| January 27, 2026 | 7.11 | 7.19 | 7.19 | 7.29 | 7.07 | 42.09M |
| January 26, 2026 | 7.48 | 7.32 | 7.32 | 7.67 | 7.32 | 39.98M |
| January 23, 2026 | 8.3 | 8.13 | 8.13 | 8.32 | 8.06 | 32.43M |
| January 22, 2026 | 8.13 | 8.3 | 8.3 | 8.38 | 8.09 | 29.49M |
| January 21, 2026 | 8 | 8.09 | 8.09 | 8.13 | 7.94 | 27.66M |
| January 20, 2026 | 7.94 | 7.97 | 7.97 | 8.03 | 7.81 | 22.42M |
| January 19, 2026 | 7.8 | 7.9 | 7.9 | 7.95 | 7.79 | 22.79M |
| January 16, 2026 | 8.02 | 7.84 | 7.84 | 8.28 | 7.81 | 42.33M |
| January 15, 2026 | 7.9 | 8.02 | 8.02 | 8.2 | 7.83 | 37.09M |
| January 14, 2026 | 7.73 | 7.9 | 7.9 | 8.06 | 7.71 | 35.32M |
| January 13, 2026 | 7.9 | 7.72 | 7.72 | 7.94 | 7.71 | 24.66M |
| January 12, 2026 | 7.85 | 7.82 | 7.82 | 7.89 | 7.71 | 27.45M |
| January 09, 2026 | 7.79 | 7.8 | 7.8 | 7.85 | 7.67 | 23.64M |
| January 08, 2026 | 7.6 | 7.79 | 7.79 | 7.82 | 7.57 | 24.5M |
| January 07, 2026 | 7.62 | 7.62 | 7.62 | 7.72 | 7.58 | 18.27M |
| January 06, 2026 | 7.57 | 7.61 | 7.61 | 7.71 | 7.55 | 18.65M |
| January 05, 2026 | 7.41 | 7.57 | 7.57 | 7.6 | 7.4 | 18.98M |
| December 31, 2025 | 7.67 | 7.44 | 7.44 | 7.69 | 7.43 | 21.17M |
| December 30, 2025 | 7.59 | 7.62 | 7.62 | 7.73 | 7.53 | 19.39M |
| December 29, 2025 | 7.9 | 7.63 | 7.63 | 7.94 | 7.61 | 29.88M |
| December 26, 2025 | 7.8 | 7.99 | 7.99 | 8.09 | 7.75 | 34.33M |
| December 25, 2025 | 7.7 | 7.85 | 7.85 | 7.87 | 7.47 | 31.27M |
| December 24, 2025 | 7.55 | 7.65 | 7.65 | 7.69 | 7.5 | 30.73M |
| December 23, 2025 | 7.5 | 7.58 | 7.58 | 7.75 | 7.49 | 42.93M |
| December 22, 2025 | 7.86 | 7.97 | 7.97 | 8.11 | 7.79 | 27.39M |
| December 19, 2025 | 7.55 | 7.78 | 7.78 | 7.82 | 7.41 | 31.41M |
| December 18, 2025 | 7.52 | 7.53 | 7.53 | 7.8 | 7.45 | 33.31M |
| December 17, 2025 | 7.88 | 7.64 | 7.64 | 8.15 | 7.4 | 57.83M |
| December 16, 2025 | 8.36 | 8.21 | 8.21 | 8.43 | 8.18 | 17.27M |
| December 15, 2025 | 8.44 | 8.37 | 8.37 | 8.65 | 8.36 | 27.09M |
| December 12, 2025 | 8.82 | 8.42 | 8.42 | 8.88 | 8.38 | 32.91M |
| December 11, 2025 | 9.07 | 8.68 | 8.68 | 9.13 | 8.67 | 50.9M |
| December 10, 2025 | 9.02 | 9.4 | 9.4 | 9.68 | 9.02 | 66.29M |
| December 09, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 6.38M |
| December 08, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 6.05M |
| December 05, 2025 | 12.05 | 12.08 | 12.08 | 12.4 | 11.93 | 13.43M |
| December 04, 2025 | 12.66 | 12.14 | 12.14 | 12.95 | 11.98 | 27.26M |
| December 03, 2025 | 12.5 | 12.99 | 12.99 | 13.07 | 12.35 | 23.14M |
| December 02, 2025 | 12.42 | 12.45 | 12.45 | 12.62 | 12 | 23.05M |
| December 01, 2025 | 12.6 | 12.49 | 12.49 | 13.23 | 12.13 | 40.55M |
| November 28, 2025 | 11.06 | 12.16 | 12.16 | 12.16 | 10.99 | 20.02M |
| November 27, 2025 | 11.21 | 11.05 | 11.05 | 11.29 | 11.02 | 6.75M |
| November 26, 2025 | 11.23 | 11.17 | 11.17 | 11.33 | 10.99 | 9.05M |
| November 25, 2025 | 11.2 | 11.31 | 11.31 | 11.48 | 11.02 | 13.87M |
| November 24, 2025 | 10.94 | 11.11 | 11.11 | 11.3 | 10.68 | 12.58M |
| November 21, 2025 | 11.12 | 10.94 | 10.94 | 11.33 | 10.87 | 12.63M |
| November 20, 2025 | 11.25 | 11.2 | 11.2 | 11.34 | 11.08 | 8.48M |