74.93
-1.71(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 75.7 | 74.93 | 74.93 | 75.96 | 74.9 | 26.09M |
| February 12, 2026 | 74.93 | 76.64 | 76.64 | 77.19 | 74.93 | 37.82M |
| February 11, 2026 | 75.97 | 74.82 | 74.82 | 76.88 | 74.74 | 27.31M |
| February 10, 2026 | 76.5 | 76.43 | 76.43 | 78.6 | 76.37 | 30.18M |
| February 09, 2026 | 75.5 | 76.94 | 76.94 | 78.15 | 75.5 | 54.59M |
| February 06, 2026 | 73.88 | 73.92 | 73.92 | 75.78 | 72.92 | 28.75M |
| February 05, 2026 | 75.12 | 74.63 | 74.63 | 77.33 | 74.11 | 32.16M |
| February 04, 2026 | 77.4 | 76.46 | 76.46 | 77.89 | 74.82 | 49.04M |
| February 03, 2026 | 75.75 | 78.15 | 78.15 | 78.63 | 75.67 | 61.08M |
| February 02, 2026 | 76.5 | 74.78 | 74.78 | 78.73 | 74.75 | 35.6M |
| January 30, 2026 | 75 | 77.41 | 77.41 | 78.4 | 73.79 | 46.73M |
| January 29, 2026 | 77.9 | 75.23 | 75.23 | 77.97 | 75.18 | 44.62M |
| January 28, 2026 | 78.07 | 78.4 | 78.4 | 79.78 | 77.17 | 38.76M |
| January 27, 2026 | 77.8 | 78.19 | 78.19 | 78.96 | 75.5 | 40.37M |
| January 26, 2026 | 78 | 77.74 | 77.74 | 80 | 77.56 | 33.7M |
| January 23, 2026 | 80.37 | 78.23 | 78.23 | 80.37 | 78.1 | 45.63M |
| January 22, 2026 | 80.74 | 80.49 | 80.49 | 80.94 | 78.66 | 37.3M |
| January 21, 2026 | 76.35 | 80.02 | 80.02 | 81 | 76.28 | 52.4M |
| January 20, 2026 | 80.93 | 77.2 | 77.2 | 80.98 | 76.81 | 63.16M |
| January 19, 2026 | 82 | 80.85 | 80.85 | 82.37 | 80.5 | 43.97M |
| January 16, 2026 | 84 | 82.59 | 82.59 | 84.01 | 82.1 | 46.59M |
| January 15, 2026 | 81.47 | 83.16 | 83.16 | 83.25 | 80.11 | 55.71M |
| January 14, 2026 | 80.07 | 82.29 | 82.29 | 84.5 | 79.8 | 82.86M |
| January 13, 2026 | 85 | 80.03 | 80.03 | 85.01 | 79.65 | 75.93M |
| January 12, 2026 | 83.54 | 84.35 | 84.35 | 85.57 | 82.3 | 62.24M |
| January 09, 2026 | 81.55 | 83.03 | 83.03 | 84.19 | 78.96 | 73.15M |
| January 08, 2026 | 83.88 | 82.3 | 82.3 | 84.92 | 81.88 | 58.85M |
| January 07, 2026 | 80.2 | 83.08 | 83.08 | 84.8 | 80.2 | 89.15M |
| January 06, 2026 | 81.5 | 80.19 | 80.19 | 81.78 | 79.35 | 63.12M |
| January 05, 2026 | 79.55 | 81.93 | 81.93 | 83.85 | 79.55 | 70.89M |
| December 31, 2025 | 81 | 79.33 | 79.33 | 81.05 | 78.53 | 43.47M |
| December 30, 2025 | 79.4 | 80.71 | 80.71 | 82.2 | 79.06 | 52.29M |
| December 29, 2025 | 80.02 | 80.2 | 80.2 | 82.38 | 79.7 | 47.83M |
| December 26, 2025 | 79.58 | 80.68 | 80.68 | 82.3 | 78.51 | 54.81M |
| December 25, 2025 | 81 | 80.12 | 80.12 | 82.09 | 79.12 | 40.46M |
| December 24, 2025 | 80.69 | 80.51 | 80.51 | 80.75 | 78.88 | 46.49M |
| December 23, 2025 | 79.98 | 79.86 | 79.86 | 81.24 | 79.31 | 44.55M |
| December 22, 2025 | 76.31 | 79.78 | 79.78 | 80.23 | 76.25 | 57.44M |
| December 19, 2025 | 76.88 | 75 | 75 | 76.88 | 74.85 | 32.47M |
| December 18, 2025 | 75.7 | 75.47 | 75.47 | 77.12 | 75.4 | 38.29M |
| December 17, 2025 | 73 | 77.29 | 77.29 | 77.69 | 72.7 | 64.78M |
| December 16, 2025 | 74.85 | 72.61 | 72.61 | 75.18 | 71.95 | 44.99M |
| December 15, 2025 | 78.01 | 75.27 | 75.27 | 78.5 | 74.98 | 52.25M |
| December 12, 2025 | 79.67 | 78.18 | 78.18 | 80.99 | 77.5 | 65.02M |
| December 11, 2025 | 83.21 | 79.96 | 79.96 | 83.23 | 79.95 | 58.52M |
| December 10, 2025 | 81 | 83.2 | 83.2 | 84.95 | 80.89 | 72.17M |
| December 09, 2025 | 79.93 | 80.36 | 80.36 | 81.99 | 79.6 | 67.55M |
| December 08, 2025 | 75.1 | 79.58 | 79.58 | 81.8 | 75.1 | 80.89M |
| December 05, 2025 | 73.1 | 74.88 | 74.88 | 76.62 | 72.15 | 61.39M |
| December 04, 2025 | 71.5 | 72.6 | 72.6 | 73.11 | 70.8 | 28.96M |
| December 03, 2025 | 72.99 | 72.08 | 72.08 | 74.44 | 71.82 | 34.53M |
| December 02, 2025 | 73.4 | 73.13 | 73.13 | 73.95 | 72.77 | 34.26M |
| December 01, 2025 | 72.95 | 73.62 | 73.62 | 73.74 | 71.75 | 51.12M |
| November 28, 2025 | 72.51 | 72.83 | 72.83 | 73.71 | 71.51 | 33.7M |
| November 27, 2025 | 72.01 | 72.91 | 72.91 | 75.98 | 71.91 | 59.43M |
| November 26, 2025 | 70.21 | 72.4 | 72.4 | 74.14 | 69.85 | 59.07M |
| November 25, 2025 | 69.47 | 70.77 | 70.77 | 72.8 | 69.47 | 48.79M |
| November 24, 2025 | 68.62 | 68.41 | 68.41 | 69.23 | 67.38 | 38.22M |
| November 21, 2025 | 69.22 | 67.88 | 67.88 | 69.7 | 67.28 | 38.65M |
| November 20, 2025 | 73.82 | 71.33 | 71.33 | 74.14 | 71.01 | 31.59M |