77.98
+0.6(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 76.08 | 77.98 | 77.98 | 79.48 | 75.22 | 57.67M |
| February 12, 2026 | 72.5 | 77.38 | 77.38 | 77.77 | 71.53 | 77.61M |
| February 11, 2026 | 76.5 | 72.33 | 72.33 | 77.49 | 72.21 | 63.71M |
| February 10, 2026 | 75.03 | 77.03 | 77.03 | 78.7 | 74.8 | 50.35M |
| February 09, 2026 | 74.71 | 74.91 | 74.91 | 75.89 | 73.55 | 58.09M |
| February 06, 2026 | 70.84 | 72.47 | 72.47 | 75 | 69.33 | 71.61M |
| February 05, 2026 | 71.8 | 73.4 | 73.4 | 74.36 | 67.18 | 82.79M |
| February 04, 2026 | 76.2 | 72.94 | 72.94 | 76.2 | 71.88 | 52M |
| February 03, 2026 | 78.87 | 77.02 | 77.02 | 80.36 | 76.91 | 44.54M |
| February 02, 2026 | 77.39 | 77.87 | 77.87 | 80.44 | 77.09 | 51.26M |
| January 30, 2026 | 73.52 | 77.36 | 77.36 | 78.31 | 73.52 | 45.26M |
| January 29, 2026 | 75.56 | 75.18 | 75.18 | 77.55 | 74.91 | 36.47M |
| January 28, 2026 | 76.99 | 74.83 | 74.83 | 77.86 | 74.7 | 43.41M |
| January 27, 2026 | 72.5 | 76.54 | 76.54 | 77 | 71.68 | 62.86M |
| January 26, 2026 | 73 | 73.11 | 73.11 | 74.39 | 72.13 | 28.93M |
| January 23, 2026 | 75.73 | 73.1 | 73.1 | 75.73 | 73 | 47.78M |
| January 22, 2026 | 75.21 | 75.93 | 75.93 | 75.94 | 73.49 | 41.7M |
| January 21, 2026 | 73.1 | 74.6 | 74.6 | 75.45 | 72.9 | 30.99M |
| January 20, 2026 | 77.5 | 74 | 74 | 77.74 | 73 | 53.34M |
| January 19, 2026 | 78.77 | 77.81 | 77.81 | 79.12 | 77 | 40.46M |
| January 16, 2026 | 80.22 | 80.33 | 80.33 | 81.98 | 79.52 | 42.11M |
| January 15, 2026 | 75 | 79.38 | 79.38 | 79.66 | 75 | 49.21M |
| January 14, 2026 | 76.7 | 76.2 | 76.2 | 77.5 | 75 | 46.08M |
| January 13, 2026 | 78.43 | 76.36 | 76.36 | 80.21 | 75.96 | 55.61M |
| January 12, 2026 | 80.65 | 78.44 | 78.44 | 80.87 | 75.8 | 69.41M |
| January 09, 2026 | 79.66 | 81.46 | 81.46 | 83 | 78.26 | 40.83M |
| January 08, 2026 | 80.3 | 81.11 | 81.11 | 83.8 | 78.8 | 47.98M |
| January 07, 2026 | 82 | 80.6 | 80.6 | 82.2 | 79.33 | 50.46M |
| January 06, 2026 | 83.2 | 81.49 | 81.49 | 83.44 | 80 | 54.87M |
| January 05, 2026 | 84.65 | 84.66 | 84.66 | 85.6 | 82.8 | 38.92M |
| December 31, 2025 | 88 | 84.65 | 84.65 | 88.42 | 84.18 | 34.21M |
| December 30, 2025 | 88.01 | 87.4 | 87.4 | 91.01 | 86.81 | 44.14M |
| December 29, 2025 | 84.3 | 88 | 88 | 91.04 | 84.11 | 57.47M |
| December 26, 2025 | 84.78 | 85.49 | 85.49 | 86.6 | 83.3 | 43.67M |
| December 25, 2025 | 86.64 | 85.88 | 85.88 | 89.6 | 83.63 | 62.75M |
| December 24, 2025 | 81.9 | 84.1 | 84.1 | 84.83 | 80.68 | 55.35M |
| December 23, 2025 | 81.67 | 81.31 | 81.31 | 82.86 | 80.6 | 32.96M |
| December 22, 2025 | 76.35 | 81.82 | 81.82 | 82.45 | 76.35 | 60.61M |
| December 19, 2025 | 77 | 75.62 | 75.62 | 78.36 | 75.12 | 29.31M |
| December 18, 2025 | 79.06 | 76.35 | 76.35 | 79.92 | 76.3 | 47.03M |
| December 17, 2025 | 77.56 | 81.41 | 81.41 | 82.2 | 77.43 | 46.86M |
| December 16, 2025 | 80 | 78.18 | 78.18 | 81.7 | 77.8 | 44.24M |
| December 15, 2025 | 81 | 80.11 | 80.11 | 82.08 | 79.09 | 79.47M |
| December 12, 2025 | 78.01 | 84.86 | 84.86 | 86.01 | 77.92 | 145.63M |
| December 11, 2025 | 80.03 | 78.76 | 78.76 | 80.95 | 78.7 | 50.97M |
| December 10, 2025 | 80.23 | 80.57 | 80.57 | 83.33 | 78.6 | 97.74M |
| December 09, 2025 | 75 | 77.8 | 77.8 | 79.53 | 74.02 | 82.68M |
| December 08, 2025 | 70.55 | 75.36 | 75.36 | 76.66 | 70.28 | 73.05M |
| December 05, 2025 | 69.45 | 70.12 | 70.12 | 70.9 | 67.85 | 38.7M |
| December 04, 2025 | 74.01 | 69.3 | 69.3 | 74.01 | 66.28 | 70.61M |
| December 03, 2025 | 72.54 | 72.61 | 72.61 | 75.26 | 72.01 | 41.65M |
| December 02, 2025 | 75 | 73.26 | 73.26 | 76 | 72.76 | 39.09M |
| December 01, 2025 | 74.85 | 75.56 | 75.56 | 77.32 | 74.4 | 48.54M |
| November 28, 2025 | 74.01 | 75.06 | 75.06 | 77 | 72.36 | 51.55M |
| November 27, 2025 | 74.73 | 73.58 | 73.58 | 76.76 | 73.18 | 59.35M |
| November 26, 2025 | 68.36 | 74 | 74 | 75.69 | 68.08 | 80.03M |
| November 25, 2025 | 65.01 | 69.29 | 69.29 | 70.5 | 65.01 | 56.76M |
| November 24, 2025 | 65.77 | 64.35 | 64.35 | 66 | 61.71 | 45.01M |
| November 21, 2025 | 68.01 | 64.73 | 64.73 | 68.35 | 63.58 | 53.76M |
| November 20, 2025 | 73.65 | 70.6 | 70.6 | 74.93 | 70.16 | 39.53M |