78.24
-0.29(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 78 | 78.24 | 78.24 | 78.96 | 77.66 | 2.04M |
| February 12, 2026 | 77.99 | 78.53 | 78.53 | 78.9 | 77.38 | 2.8M |
| February 11, 2026 | 76.56 | 78.11 | 78.11 | 78.66 | 76.05 | 3.66M |
| February 10, 2026 | 76.86 | 76.31 | 76.31 | 77.77 | 76.18 | 2.63M |
| February 09, 2026 | 79.34 | 77.15 | 77.15 | 79.38 | 76.45 | 4.24M |
| February 06, 2026 | 74.58 | 78.8 | 78.8 | 79.49 | 74.1 | 6.79M |
| February 05, 2026 | 75.89 | 75.15 | 75.15 | 76.15 | 74.55 | 2.27M |
| February 04, 2026 | 75.34 | 75.9 | 75.9 | 76.05 | 74.67 | 2.86M |
| February 03, 2026 | 74.5 | 75.33 | 75.33 | 75.5 | 73.06 | 2.88M |
| February 02, 2026 | 75.65 | 73.78 | 73.78 | 76.74 | 73.61 | 3.22M |
| January 30, 2026 | 74.79 | 75.85 | 75.85 | 76.38 | 73.89 | 3.3M |
| January 29, 2026 | 75.65 | 75.06 | 75.06 | 76.87 | 74.7 | 3.55M |
| January 28, 2026 | 76.01 | 75.93 | 75.93 | 76.51 | 74.25 | 4.13M |
| January 27, 2026 | 77.34 | 76.6 | 76.6 | 77.4 | 73.16 | 6.08M |
| January 26, 2026 | 81.95 | 77.49 | 77.49 | 82.01 | 76.88 | 7.8M |
| January 23, 2026 | 80.19 | 81.76 | 81.76 | 82.17 | 79.84 | 4.04M |
| January 22, 2026 | 81.31 | 80.19 | 80.19 | 81.88 | 79.56 | 2.84M |
| January 21, 2026 | 79.18 | 81.22 | 81.22 | 81.98 | 79.18 | 3.44M |
| January 20, 2026 | 83 | 79.8 | 79.8 | 84.3 | 78.61 | 6.33M |
| January 19, 2026 | 82.41 | 82.68 | 82.68 | 83.8 | 82.28 | 4.12M |
| January 16, 2026 | 84.83 | 82.73 | 82.73 | 85.05 | 81.54 | 7.9M |
| January 15, 2026 | 86.09 | 86.95 | 86.95 | 87.5 | 85.09 | 8.64M |
| January 14, 2026 | 86 | 86.07 | 86.07 | 87.2 | 84.65 | 6.97M |
| January 13, 2026 | 83.2 | 84.59 | 84.59 | 86.5 | 83.14 | 5.98M |
| January 12, 2026 | 84.35 | 83.18 | 83.18 | 85.09 | 81.7 | 5.61M |
| January 09, 2026 | 81.98 | 84.9 | 84.9 | 84.96 | 81.7 | 5.02M |
| January 08, 2026 | 85.5 | 81.77 | 81.77 | 85.8 | 80.71 | 7.24M |
| January 07, 2026 | 88.22 | 85.98 | 85.98 | 88.88 | 85.58 | 4.57M |
| January 06, 2026 | 88.82 | 88.68 | 88.68 | 89.5 | 87.01 | 4.47M |
| January 05, 2026 | 86.04 | 88.86 | 88.86 | 89.58 | 85.68 | 3.43M |
| December 31, 2025 | 86.66 | 85.81 | 85.81 | 87.27 | 85.14 | 2.36M |
| December 30, 2025 | 84.69 | 86.4 | 86.4 | 88.58 | 83.78 | 3.69M |
| December 29, 2025 | 86.23 | 84.79 | 84.79 | 86.59 | 83.51 | 3.41M |
| December 26, 2025 | 85.22 | 86.59 | 86.59 | 88.66 | 85.11 | 3.36M |
| December 25, 2025 | 84.61 | 85.55 | 85.55 | 86.61 | 84.11 | 2.59M |
| December 24, 2025 | 85.08 | 84.6 | 84.6 | 86 | 83.55 | 2.78M |
| December 23, 2025 | 82.71 | 85.58 | 85.58 | 87.25 | 82.51 | 4.75M |
| December 22, 2025 | 78.99 | 82.68 | 82.68 | 84.36 | 78.95 | 5.08M |
| December 19, 2025 | 79.6 | 78.71 | 78.71 | 79.6 | 77.89 | 3.03M |
| December 18, 2025 | 81.07 | 78.63 | 78.63 | 81.07 | 78.52 | 3.09M |
| December 17, 2025 | 80.66 | 81.4 | 81.4 | 82.45 | 79.51 | 3.8M |
| December 16, 2025 | 81.52 | 80.33 | 80.33 | 82.07 | 78.4 | 4.37M |
| December 15, 2025 | 85.29 | 82.97 | 82.97 | 86.7 | 81.4 | 4.53M |
| December 12, 2025 | 84.62 | 86.07 | 86.07 | 87.14 | 82.3 | 5.49M |
| December 11, 2025 | 86.22 | 84.2 | 84.2 | 88.24 | 83.9 | 3.63M |
| December 10, 2025 | 86.49 | 86.19 | 86.19 | 87.68 | 84.26 | 3.53M |
| December 09, 2025 | 85.07 | 86.18 | 86.18 | 87.1 | 84.4 | 3.64M |
| December 08, 2025 | 85.88 | 86.03 | 86.03 | 86.5 | 83.73 | 5.74M |
| December 05, 2025 | 85.65 | 85.4 | 85.4 | 87.66 | 83.88 | 3.76M |
| December 04, 2025 | 84.36 | 85.09 | 85.09 | 86.86 | 83.9 | 3.26M |
| December 03, 2025 | 85.81 | 84.4 | 84.4 | 86.06 | 83.88 | 3.58M |
| December 02, 2025 | 86.67 | 86.31 | 86.31 | 87.58 | 85.11 | 3.12M |
| December 01, 2025 | 87.18 | 86.92 | 86.92 | 90.01 | 85.65 | 5.34M |
| November 28, 2025 | 83.5 | 87.2 | 87.2 | 87.88 | 82.92 | 7.23M |
| November 27, 2025 | 83.85 | 83.33 | 83.33 | 85.21 | 82.43 | 5.66M |
| November 26, 2025 | 85.24 | 83.86 | 83.86 | 85.89 | 82.01 | 6.91M |
| November 25, 2025 | 86.7 | 85.25 | 85.25 | 87.99 | 85.11 | 3.95M |
| November 24, 2025 | 86 | 86.4 | 86.4 | 89.27 | 84.93 | 4.47M |
| November 21, 2025 | 90.06 | 85.9 | 85.9 | 91.5 | 85.5 | 6.58M |
| November 20, 2025 | 96.3 | 92.37 | 92.37 | 98 | 92.18 | 4.71M |