77.49
-1.02(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 77.86 | 77.49 | 77.49 | 78.85 | 77.49 | 14.06M |
| February 12, 2026 | 77.41 | 78.51 | 78.51 | 78.66 | 77.41 | 16.7M |
| February 11, 2026 | 77.79 | 77.31 | 77.31 | 77.97 | 77.21 | 12.12M |
| February 10, 2026 | 77.99 | 77.94 | 77.94 | 78.93 | 77.55 | 14.85M |
| February 09, 2026 | 77.7 | 78 | 78 | 78.07 | 77.09 | 17.58M |
| February 06, 2026 | 76.88 | 76.56 | 76.56 | 77.56 | 76.02 | 16.92M |
| February 05, 2026 | 77.53 | 77.48 | 77.48 | 78.2 | 76.5 | 17.89M |
| February 04, 2026 | 80.3 | 78.8 | 78.8 | 80.35 | 77.8 | 26.99M |
| February 03, 2026 | 81.1 | 81.29 | 81.29 | 81.3 | 79.69 | 21.34M |
| February 02, 2026 | 83.08 | 79.78 | 79.78 | 83.85 | 79.76 | 33.31M |
| January 30, 2026 | 83.39 | 84.11 | 84.11 | 85.38 | 81.79 | 31.17M |
| January 29, 2026 | 87.28 | 84.26 | 84.26 | 87.86 | 84.08 | 36.74M |
| January 28, 2026 | 86.11 | 87.91 | 87.91 | 89.11 | 86.11 | 49.53M |
| January 27, 2026 | 83.83 | 85.8 | 85.8 | 86.4 | 82.12 | 38.42M |
| January 26, 2026 | 87.93 | 84.29 | 84.29 | 87.95 | 84.03 | 41.01M |
| January 23, 2026 | 85.01 | 87.92 | 87.92 | 88.23 | 84.68 | 52.02M |
| January 22, 2026 | 87.6 | 85.02 | 85.02 | 87.99 | 84.74 | 40.92M |
| January 21, 2026 | 81.11 | 86.36 | 86.36 | 88 | 81.11 | 61.75M |
| January 20, 2026 | 83.87 | 82.05 | 82.05 | 85.3 | 81.4 | 40.02M |
| January 19, 2026 | 85.01 | 84.5 | 84.5 | 86.36 | 82.95 | 47.26M |
| January 16, 2026 | 91.99 | 86.04 | 86.04 | 91.99 | 83.85 | 99.73M |
| January 15, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 12.04M |
| January 14, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| January 13, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| January 12, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| January 09, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| January 08, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| January 07, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| January 06, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| January 05, 2026 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| December 31, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| December 30, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 0 |
| December 29, 2025 | 79.8 | 78.81 | 78.81 | 80.79 | 78.62 | 23.56M |
| December 26, 2025 | 79.78 | 80.22 | 80.22 | 82 | 79.22 | 29.81M |
| December 25, 2025 | 77.88 | 79.17 | 79.17 | 79.47 | 77.36 | 24.78M |
| December 24, 2025 | 76.42 | 77.92 | 77.92 | 77.98 | 76.3 | 20.56M |
| December 23, 2025 | 77 | 76.51 | 76.51 | 77.48 | 76.16 | 14.7M |
| December 22, 2025 | 76.15 | 77.16 | 77.16 | 77.58 | 76.14 | 16.62M |
| December 19, 2025 | 76.93 | 75.85 | 75.85 | 77.13 | 75.81 | 14.35M |
| December 18, 2025 | 74.48 | 76.49 | 76.49 | 77.5 | 74.33 | 21.95M |
| December 17, 2025 | 73.66 | 75.06 | 75.06 | 75.42 | 73 | 12.31M |
| December 16, 2025 | 75.12 | 73.72 | 73.72 | 75.39 | 73.2 | 13.06M |
| December 15, 2025 | 76.25 | 75.15 | 75.15 | 76.79 | 74.9 | 13.78M |
| December 12, 2025 | 76.02 | 77.02 | 77.02 | 77.41 | 75.36 | 16.99M |
| December 11, 2025 | 77.4 | 75.95 | 75.95 | 77.6 | 75.81 | 13.79M |
| December 10, 2025 | 76.64 | 77.23 | 77.23 | 77.8 | 75.8 | 11.95M |
| December 09, 2025 | 77.01 | 77.04 | 77.04 | 77.9 | 76.81 | 12.07M |
| December 08, 2025 | 77.01 | 77.41 | 77.41 | 77.75 | 76.73 | 16.07M |
| December 05, 2025 | 76.1 | 76.73 | 76.73 | 76.88 | 75.33 | 10.16M |
| December 04, 2025 | 74.8 | 76.41 | 76.41 | 76.73 | 74.8 | 9.99M |
| December 03, 2025 | 76.2 | 76.06 | 76.06 | 77.13 | 75.87 | 11.47M |
| December 02, 2025 | 77.99 | 76.22 | 76.22 | 77.99 | 75.9 | 13.96M |
| December 01, 2025 | 76.5 | 77.56 | 77.56 | 77.68 | 75.99 | 16.23M |
| November 28, 2025 | 74.8 | 76.06 | 76.06 | 76.16 | 74.61 | 13.17M |
| November 27, 2025 | 75.3 | 75.02 | 75.02 | 76.51 | 74.9 | 14.49M |
| November 26, 2025 | 74.75 | 75.5 | 75.5 | 76.32 | 74.51 | 17.55M |
| November 25, 2025 | 73.9 | 75.02 | 75.02 | 76.35 | 73.68 | 21.03M |
| November 24, 2025 | 73.06 | 73.11 | 73.11 | 73.76 | 72.2 | 13.79M |
| November 21, 2025 | 73.16 | 72.23 | 72.23 | 73.85 | 71.92 | 19.72M |
| November 20, 2025 | 75.91 | 74.65 | 74.65 | 76.15 | 74.33 | 13.9M |