6.83
-0.08(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.91 | 6.83 | 6.83 | 6.94 | 6.83 | 6.97M |
| February 12, 2026 | 7.03 | 6.91 | 6.91 | 7.04 | 6.9 | 8.27M |
| February 11, 2026 | 7.04 | 7.01 | 7.01 | 7.08 | 7 | 6.35M |
| February 10, 2026 | 7.1 | 7.05 | 7.05 | 7.11 | 7.04 | 6.68M |
| February 09, 2026 | 7.06 | 7.09 | 7.09 | 7.1 | 7.05 | 9.94M |
| February 06, 2026 | 7.01 | 7.05 | 7.05 | 7.09 | 6.99 | 9.8M |
| February 05, 2026 | 7.06 | 7.05 | 7.05 | 7.18 | 7.04 | 17.01M |
| February 04, 2026 | 6.94 | 7.06 | 7.06 | 7.08 | 6.92 | 12.76M |
| February 03, 2026 | 6.89 | 6.96 | 6.96 | 6.97 | 6.89 | 8.43M |
| February 02, 2026 | 6.93 | 6.89 | 6.89 | 7.06 | 6.88 | 12.04M |
| January 30, 2026 | 6.85 | 6.98 | 6.98 | 6.98 | 6.81 | 15.36M |
| January 29, 2026 | 6.89 | 6.86 | 6.86 | 6.93 | 6.8 | 10.71M |
| January 28, 2026 | 6.94 | 6.89 | 6.89 | 6.99 | 6.87 | 10.39M |
| January 27, 2026 | 7.05 | 6.95 | 6.95 | 7.05 | 6.86 | 13.06M |
| January 26, 2026 | 7.14 | 7.06 | 7.06 | 7.16 | 6.98 | 15.04M |
| January 23, 2026 | 7.09 | 7.13 | 7.13 | 7.16 | 7.06 | 15.24M |
| January 22, 2026 | 7 | 7.09 | 7.09 | 7.1 | 6.99 | 13.58M |
| January 21, 2026 | 7.03 | 7 | 7 | 7.03 | 6.96 | 10.39M |
| January 20, 2026 | 7.1 | 7.05 | 7.05 | 7.12 | 6.99 | 14.3M |
| January 19, 2026 | 6.94 | 7.08 | 7.08 | 7.09 | 6.9 | 18.85M |
| January 16, 2026 | 6.92 | 6.94 | 6.94 | 6.98 | 6.87 | 14.42M |
| January 15, 2026 | 6.95 | 6.91 | 6.91 | 6.98 | 6.87 | 13.8M |
| January 14, 2026 | 6.97 | 6.95 | 6.95 | 7.06 | 6.88 | 20.7M |
| January 13, 2026 | 7.09 | 6.97 | 6.97 | 7.11 | 6.95 | 26.33M |
| January 12, 2026 | 7.09 | 7.09 | 7.09 | 7.11 | 7.03 | 21.92M |
| January 09, 2026 | 7.11 | 7.08 | 7.08 | 7.12 | 6.98 | 25.47M |
| January 08, 2026 | 7.08 | 7.11 | 7.11 | 7.14 | 7.06 | 15.24M |
| January 07, 2026 | 7.15 | 7.09 | 7.09 | 7.23 | 7.06 | 20.8M |
| January 06, 2026 | 7.15 | 7.15 | 7.15 | 7.25 | 7.11 | 20.23M |
| January 05, 2026 | 7.2 | 7.13 | 7.13 | 7.25 | 7.09 | 15.15M |
| December 31, 2025 | 7.3 | 7.09 | 7.09 | 7.35 | 7.04 | 19.38M |
| December 30, 2025 | 7.4 | 7.31 | 7.31 | 7.47 | 7.21 | 19.73M |
| December 29, 2025 | 7.62 | 7.46 | 7.46 | 7.64 | 7.43 | 20.21M |
| December 26, 2025 | 7.74 | 7.66 | 7.66 | 7.75 | 7.55 | 25.3M |
| December 25, 2025 | 7.77 | 7.74 | 7.74 | 7.77 | 7.62 | 26.82M |
| December 24, 2025 | 7.63 | 7.82 | 7.82 | 7.9 | 7.59 | 43.36M |
| December 23, 2025 | 7.57 | 7.59 | 7.59 | 7.72 | 7.37 | 41.09M |
| December 22, 2025 | 7.5 | 7.57 | 7.57 | 7.77 | 7.46 | 52.04M |
| December 19, 2025 | 6.85 | 7.55 | 7.55 | 7.55 | 6.82 | 37.73M |
| December 18, 2025 | 6.83 | 6.86 | 6.86 | 7 | 6.73 | 23.58M |
| December 17, 2025 | 6.99 | 6.85 | 6.85 | 7.01 | 6.71 | 27.15M |
| December 16, 2025 | 7.45 | 7.02 | 7.02 | 7.47 | 7 | 27.78M |
| December 15, 2025 | 7.43 | 7.48 | 7.48 | 7.58 | 7.34 | 19.47M |
| December 12, 2025 | 7.65 | 7.45 | 7.45 | 7.67 | 7.42 | 24.84M |
| December 11, 2025 | 8.19 | 7.67 | 7.67 | 8.2 | 7.65 | 40.62M |
| December 10, 2025 | 8.26 | 8.1 | 8.1 | 8.35 | 7.96 | 55.9M |
| December 09, 2025 | 8.17 | 8.41 | 8.41 | 8.58 | 8.1 | 61.94M |
| December 08, 2025 | 8.1 | 8.27 | 8.27 | 8.41 | 8.01 | 61.57M |
| December 05, 2025 | 7.85 | 8.02 | 8.02 | 8.08 | 7.63 | 49.14M |
| December 04, 2025 | 7.91 | 7.79 | 7.79 | 8.09 | 7.78 | 48.14M |
| December 03, 2025 | 7.61 | 8.03 | 8.03 | 8.05 | 7.57 | 65.99M |
| December 02, 2025 | 7.44 | 7.72 | 7.72 | 7.76 | 7.37 | 42.56M |
| December 01, 2025 | 7.4 | 7.44 | 7.44 | 7.5 | 7.35 | 25.89M |
| November 28, 2025 | 7.23 | 7.47 | 7.47 | 7.5 | 7.13 | 28.32M |
| November 27, 2025 | 7.12 | 7.23 | 7.23 | 7.34 | 7.12 | 23.67M |
| November 26, 2025 | 7.31 | 7.14 | 7.14 | 7.35 | 7.1 | 26.69M |
| November 25, 2025 | 7.03 | 7.38 | 7.38 | 7.46 | 7.03 | 38.94M |
| November 24, 2025 | 7.1 | 7.02 | 7.02 | 7.16 | 6.87 | 29.2M |
| November 21, 2025 | 7.37 | 7.01 | 7.01 | 7.63 | 7 | 49.23M |
| November 20, 2025 | 7.88 | 7.5 | 7.5 | 7.98 | 7.46 | 53.34M |