6.68
+0.03(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.63 | 6.68 | 6.68 | 6.78 | 6.6 | 4.81M |
| February 12, 2026 | 6.75 | 6.65 | 6.65 | 6.78 | 6.6 | 5.89M |
| February 11, 2026 | 6.78 | 6.77 | 6.77 | 6.83 | 6.7 | 4.56M |
| February 10, 2026 | 6.8 | 6.79 | 6.79 | 6.85 | 6.71 | 5.16M |
| February 09, 2026 | 6.69 | 6.78 | 6.78 | 6.8 | 6.63 | 5.9M |
| February 06, 2026 | 6.54 | 6.61 | 6.61 | 6.7 | 6.47 | 6.42M |
| February 05, 2026 | 6.57 | 6.56 | 6.56 | 6.64 | 6.53 | 5.5M |
| February 04, 2026 | 6.58 | 6.56 | 6.56 | 6.65 | 6.5 | 9.47M |
| February 03, 2026 | 6.63 | 6.57 | 6.57 | 6.7 | 6.5 | 16.68M |
| February 02, 2026 | 6.33 | 6.63 | 6.63 | 6.87 | 6.29 | 19.12M |
| January 30, 2026 | 6.13 | 6.29 | 6.29 | 6.39 | 6.13 | 8.73M |
| January 29, 2026 | 6.18 | 6.17 | 6.17 | 6.34 | 6.09 | 7.32M |
| January 28, 2026 | 6.39 | 6.16 | 6.16 | 6.43 | 6.15 | 6.83M |
| January 27, 2026 | 6.5 | 6.39 | 6.39 | 6.52 | 6.18 | 6.68M |
| January 26, 2026 | 6.63 | 6.51 | 6.51 | 6.7 | 6.4 | 7.9M |
| January 23, 2026 | 6.45 | 6.46 | 6.46 | 6.48 | 6.34 | 3.77M |
| January 22, 2026 | 6.36 | 6.42 | 6.42 | 6.47 | 6.26 | 4.58M |
| January 21, 2026 | 6.26 | 6.32 | 6.32 | 6.32 | 6.2 | 4.69M |
| January 20, 2026 | 6.25 | 6.25 | 6.25 | 6.35 | 6.19 | 5.37M |
| January 19, 2026 | 6.11 | 6.25 | 6.25 | 6.28 | 6.1 | 4.97M |
| January 16, 2026 | 6.27 | 6.14 | 6.14 | 6.29 | 6.08 | 5.58M |
| January 15, 2026 | 6.24 | 6.23 | 6.23 | 6.35 | 6.2 | 4.9M |
| January 14, 2026 | 6.38 | 6.27 | 6.27 | 6.42 | 6.1 | 5.83M |
| January 13, 2026 | 6.35 | 6.36 | 6.36 | 6.45 | 6.27 | 7.05M |
| January 12, 2026 | 6.28 | 6.32 | 6.32 | 6.38 | 6.25 | 5.57M |
| January 09, 2026 | 6.17 | 6.22 | 6.22 | 6.27 | 6.1 | 7.12M |
| January 08, 2026 | 6.01 | 6.17 | 6.17 | 6.24 | 6 | 6.28M |
| January 07, 2026 | 6.13 | 6.04 | 6.04 | 6.2 | 6.03 | 5.51M |
| January 06, 2026 | 6.17 | 6.13 | 6.13 | 6.26 | 6.06 | 7.49M |
| January 05, 2026 | 6.23 | 6.18 | 6.18 | 6.37 | 6.13 | 8.14M |
| December 31, 2025 | 6.2 | 6.23 | 6.23 | 6.27 | 6.08 | 3.47M |
| December 30, 2025 | 6.25 | 6.18 | 6.18 | 6.32 | 6.16 | 4.16M |
| December 29, 2025 | 6.27 | 6.3 | 6.3 | 6.35 | 6.2 | 3.43M |
| December 26, 2025 | 6.44 | 6.26 | 6.26 | 6.45 | 6.23 | 4.48M |
| December 25, 2025 | 6.4 | 6.42 | 6.42 | 6.45 | 6.31 | 4.76M |
| December 24, 2025 | 6.26 | 6.36 | 6.36 | 6.4 | 6.24 | 3.6M |
| December 23, 2025 | 6.37 | 6.26 | 6.26 | 6.42 | 6.16 | 4.2M |
| December 22, 2025 | 6.51 | 6.38 | 6.38 | 6.6 | 6.35 | 5.65M |
| December 19, 2025 | 6.22 | 6.45 | 6.45 | 6.5 | 6.22 | 4.84M |
| December 18, 2025 | 6.05 | 6.24 | 6.24 | 6.32 | 6.01 | 4.85M |
| December 17, 2025 | 6.02 | 6.1 | 6.1 | 6.15 | 5.94 | 4.15M |
| December 16, 2025 | 6.16 | 6.04 | 6.04 | 6.22 | 6.04 | 4.76M |
| December 15, 2025 | 6.04 | 6.18 | 6.18 | 6.27 | 6.04 | 6.26M |
| December 12, 2025 | 6.31 | 6.16 | 6.16 | 6.4 | 6.11 | 4.68M |
| December 11, 2025 | 6.6 | 6.31 | 6.31 | 6.6 | 6.3 | 5.99M |
| December 10, 2025 | 6.76 | 6.6 | 6.6 | 6.79 | 6.56 | 3.98M |
| December 09, 2025 | 6.88 | 6.76 | 6.76 | 6.9 | 6.74 | 3.62M |
| December 08, 2025 | 6.72 | 6.87 | 6.87 | 6.99 | 6.72 | 4.88M |
| December 05, 2025 | 6.49 | 6.72 | 6.72 | 6.78 | 6.47 | 5.66M |
| December 04, 2025 | 6.64 | 6.5 | 6.5 | 6.65 | 6.46 | 4.39M |
| December 03, 2025 | 6.7 | 6.63 | 6.63 | 6.72 | 6.53 | 4.13M |
| December 02, 2025 | 6.72 | 6.68 | 6.68 | 6.72 | 6.56 | 4.89M |
| December 01, 2025 | 6.87 | 6.69 | 6.69 | 6.93 | 6.68 | 4.94M |
| November 28, 2025 | 6.81 | 6.86 | 6.86 | 6.87 | 6.66 | 4.6M |
| November 27, 2025 | 6.65 | 6.8 | 6.8 | 6.84 | 6.64 | 5.2M |
| November 26, 2025 | 6.71 | 6.67 | 6.67 | 6.9 | 6.64 | 6.34M |
| November 25, 2025 | 6.63 | 6.69 | 6.69 | 6.76 | 6.54 | 6.98M |
| November 24, 2025 | 6.45 | 6.52 | 6.52 | 6.58 | 6.36 | 6.61M |
| November 21, 2025 | 6.78 | 6.41 | 6.41 | 6.91 | 6.37 | 8.04M |
| November 20, 2025 | 6.99 | 6.87 | 6.87 | 7.02 | 6.78 | 6.65M |