70.02
-2.4(-3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 71.5 | 70.02 | 70.02 | 71.99 | 69.88 | 25.35M |
| February 12, 2026 | 70.15 | 72.42 | 72.42 | 72.8 | 70.1 | 36.26M |
| February 11, 2026 | 70.3 | 69.93 | 69.93 | 71.95 | 69.75 | 20.4M |
| February 10, 2026 | 70.05 | 70.89 | 70.89 | 73.33 | 69.96 | 35.21M |
| February 09, 2026 | 68.12 | 70 | 70 | 71.35 | 67.68 | 38.99M |
| February 06, 2026 | 65.64 | 66.75 | 66.75 | 68.1 | 65.27 | 25.58M |
| February 05, 2026 | 68.5 | 66.33 | 66.33 | 69.19 | 65.92 | 29.07M |
| February 04, 2026 | 71 | 69.7 | 69.7 | 71.86 | 68 | 42.65M |
| February 03, 2026 | 70.36 | 71.72 | 71.72 | 72.2 | 69.06 | 42.66M |
| February 02, 2026 | 71.92 | 69.12 | 69.12 | 73.85 | 69.1 | 37.6M |
| January 30, 2026 | 69.28 | 72.41 | 72.41 | 73.47 | 68.41 | 39.79M |
| January 29, 2026 | 71.38 | 69.99 | 69.99 | 72.69 | 69.8 | 28.76M |
| January 28, 2026 | 73.25 | 72.2 | 72.2 | 73.97 | 71.22 | 30.97M |
| January 27, 2026 | 70.8 | 71.96 | 71.96 | 73 | 69 | 34.51M |
| January 26, 2026 | 71.63 | 71.13 | 71.13 | 74.18 | 70.66 | 33.64M |
| January 23, 2026 | 72 | 71.25 | 71.25 | 72.05 | 70.66 | 26.6M |
| January 22, 2026 | 73.16 | 72.25 | 72.25 | 73.77 | 71.2 | 27.95M |
| January 21, 2026 | 68.57 | 72.96 | 72.96 | 73.42 | 68.56 | 40.15M |
| January 20, 2026 | 72.87 | 69.42 | 69.42 | 73.58 | 68.72 | 45.88M |
| January 19, 2026 | 75.8 | 72.86 | 72.86 | 76.3 | 72.8 | 47.42M |
| January 16, 2026 | 78 | 76.5 | 76.5 | 80 | 75.6 | 51.72M |
| January 15, 2026 | 78.01 | 78.5 | 78.5 | 80.99 | 76.7 | 79M |
| January 14, 2026 | 70.17 | 77.12 | 77.12 | 77.12 | 69.71 | 84.43M |
| January 13, 2026 | 75.08 | 70.11 | 70.11 | 75.08 | 69.77 | 48.96M |
| January 12, 2026 | 73.32 | 75.32 | 75.32 | 76.13 | 73.12 | 50.74M |
| January 09, 2026 | 70.29 | 72.19 | 72.19 | 73.5 | 68.02 | 48.94M |
| January 08, 2026 | 70.53 | 70.88 | 70.88 | 72.8 | 69.56 | 32.96M |
| January 07, 2026 | 70.61 | 71.18 | 71.18 | 72.75 | 70.48 | 44.29M |
| January 06, 2026 | 70.25 | 69.48 | 69.48 | 70.51 | 68.13 | 37.71M |
| January 05, 2026 | 70.02 | 70.83 | 70.83 | 71.77 | 69.3 | 35.89M |
| December 31, 2025 | 70.8 | 69.95 | 69.95 | 71.5 | 69.25 | 28.21M |
| December 30, 2025 | 70.39 | 70.45 | 70.45 | 73.28 | 70.18 | 35.85M |
| December 29, 2025 | 69.6 | 70.8 | 70.8 | 72.2 | 69.15 | 36.59M |
| December 26, 2025 | 70 | 69.6 | 69.6 | 71.05 | 68.9 | 28.01M |
| December 25, 2025 | 70.41 | 70.68 | 70.68 | 71.08 | 68.36 | 41.71M |
| December 24, 2025 | 70.92 | 71.12 | 71.12 | 71.32 | 69.66 | 41.21M |
| December 23, 2025 | 69.99 | 70.74 | 70.74 | 71.46 | 69.27 | 50.9M |
| December 22, 2025 | 69.5 | 70.24 | 70.24 | 70.65 | 69.06 | 52.96M |
| December 19, 2025 | 68.55 | 68.48 | 68.48 | 70.06 | 67.57 | 43.8M |
| December 18, 2025 | 68.6 | 68.01 | 68.01 | 70.77 | 67.96 | 61.9M |
| December 17, 2025 | 62.92 | 68.59 | 68.59 | 68.59 | 62.35 | 49.53M |
| December 16, 2025 | 64.55 | 62.35 | 62.35 | 64.7 | 62.06 | 25.8M |
| December 15, 2025 | 66.25 | 64.83 | 64.83 | 66.4 | 64.8 | 28.03M |
| December 12, 2025 | 66 | 67.24 | 67.24 | 68.76 | 65 | 39.83M |
| December 11, 2025 | 68.16 | 66.35 | 66.35 | 68.16 | 66.3 | 35.96M |
| December 10, 2025 | 66 | 68.55 | 68.55 | 68.94 | 65.8 | 51.74M |
| December 09, 2025 | 65.66 | 66.4 | 66.4 | 67.38 | 65.51 | 45.41M |
| December 08, 2025 | 62.8 | 65.44 | 65.44 | 66.31 | 62.59 | 43.69M |
| December 05, 2025 | 60.02 | 62.71 | 62.71 | 63.1 | 60.02 | 38.64M |
| December 04, 2025 | 60.42 | 60.73 | 60.73 | 60.87 | 59.06 | 18.45M |
| December 03, 2025 | 61.1 | 60.47 | 60.47 | 62.07 | 60.3 | 21.26M |
| December 02, 2025 | 61.38 | 61.15 | 61.15 | 61.99 | 60.95 | 19.62M |
| December 01, 2025 | 60.95 | 61.97 | 61.97 | 62.26 | 60.46 | 28.21M |
| November 28, 2025 | 60.42 | 60.63 | 60.63 | 61.38 | 60.06 | 24.86M |
| November 27, 2025 | 59.68 | 60.96 | 60.96 | 62.4 | 59.51 | 39.35M |
| November 26, 2025 | 58.56 | 60.28 | 60.28 | 61.3 | 58.17 | 40.56M |
| November 25, 2025 | 57.5 | 58.9 | 58.9 | 60.49 | 57.3 | 40.42M |
| November 24, 2025 | 55.21 | 56.95 | 56.95 | 57.48 | 55.19 | 30.41M |
| November 21, 2025 | 55.11 | 54.4 | 54.4 | 55.75 | 54 | 20.5M |
| November 20, 2025 | 58.44 | 56.83 | 56.83 | 58.64 | 56.4 | 15.99M |