66.32
-0.5(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 65 | 66.32 | 66.32 | 66.92 | 64.82 | 24.03M |
| February 12, 2026 | 66.68 | 66.82 | 66.82 | 67.38 | 66.02 | 26.91M |
| February 11, 2026 | 65.09 | 66.65 | 66.65 | 66.9 | 64.9 | 35.2M |
| February 10, 2026 | 65 | 65.03 | 65.03 | 65.39 | 64.11 | 19.96M |
| February 09, 2026 | 64.84 | 65.17 | 65.17 | 65.8 | 64.38 | 30.13M |
| February 06, 2026 | 61 | 64.75 | 64.75 | 65.75 | 60.99 | 48.01M |
| February 05, 2026 | 65 | 62.91 | 62.91 | 65.48 | 62.5 | 49.83M |
| February 04, 2026 | 67.7 | 67.15 | 67.15 | 68.08 | 66.13 | 32.34M |
| February 03, 2026 | 67.85 | 67.9 | 67.9 | 67.95 | 66.05 | 43.77M |
| February 02, 2026 | 67.38 | 65.93 | 65.93 | 68.88 | 65.9 | 50.39M |
| January 30, 2026 | 72.45 | 68.6 | 68.6 | 72.45 | 66.46 | 88.06M |
| January 29, 2026 | 72.9 | 73.77 | 73.77 | 75.6 | 71.88 | 72.31M |
| January 28, 2026 | 73.72 | 74.36 | 74.36 | 75.29 | 71.5 | 84.14M |
| January 27, 2026 | 74.56 | 72.91 | 72.91 | 76.15 | 71.51 | 66.19M |
| January 26, 2026 | 75.5 | 73.64 | 73.64 | 76.15 | 73.25 | 84.1M |
| January 23, 2026 | 70.99 | 73.87 | 73.87 | 74.85 | 70.4 | 89.46M |
| January 22, 2026 | 70.8 | 69.85 | 69.85 | 71.49 | 69.16 | 52.11M |
| January 21, 2026 | 68.3 | 70.36 | 70.36 | 70.8 | 68.08 | 67.42M |
| January 20, 2026 | 68.95 | 67.98 | 67.98 | 69.18 | 66.01 | 56.78M |
| January 19, 2026 | 69 | 67.87 | 67.87 | 69.5 | 67.67 | 50.99M |
| January 16, 2026 | 71.52 | 69.2 | 69.2 | 73.45 | 69.1 | 80.27M |
| January 15, 2026 | 68.8 | 72 | 72 | 73.88 | 68.54 | 86.69M |
| January 14, 2026 | 70.01 | 69.06 | 69.06 | 72.27 | 68.29 | 85.39M |
| January 13, 2026 | 68.66 | 70.8 | 70.8 | 74.5 | 68.6 | 118.59M |
| January 12, 2026 | 67.7 | 67.97 | 67.97 | 69.58 | 66.89 | 70.05M |
| January 09, 2026 | 64.5 | 65.39 | 65.39 | 66.6 | 64.1 | 52.13M |
| January 08, 2026 | 66.69 | 65.02 | 65.02 | 67.55 | 64.28 | 65.58M |
| January 07, 2026 | 67 | 66.48 | 66.48 | 68.07 | 65.29 | 63.69M |
| January 06, 2026 | 66 | 66.9 | 66.9 | 67.26 | 65.3 | 74.91M |
| January 05, 2026 | 63.65 | 64.35 | 64.35 | 64.78 | 62.24 | 60.26M |
| December 31, 2025 | 64.15 | 62.89 | 62.89 | 64.38 | 62.18 | 51.98M |
| December 30, 2025 | 62.25 | 64.15 | 64.15 | 65.56 | 61.75 | 87.03M |
| December 29, 2025 | 68.88 | 65.32 | 65.32 | 68.88 | 65.25 | 69.19M |
| December 26, 2025 | 67.75 | 68.57 | 68.57 | 69.78 | 67.27 | 79.1M |
| December 25, 2025 | 65.38 | 66.13 | 66.13 | 66.66 | 64.41 | 58.33M |
| December 24, 2025 | 66.81 | 66.79 | 66.79 | 67.86 | 65.94 | 62.19M |
| December 23, 2025 | 65.27 | 66.36 | 66.36 | 67.37 | 64.85 | 69.5M |
| December 22, 2025 | 64.85 | 65.27 | 65.27 | 66 | 64.2 | 72.97M |
| December 19, 2025 | 62.65 | 64.18 | 64.18 | 64.65 | 61.68 | 74.66M |
| December 18, 2025 | 62.21 | 62.49 | 62.49 | 64.3 | 61.97 | 60.78M |
| December 17, 2025 | 61.5 | 62.99 | 62.99 | 63.15 | 60.91 | 76.37M |
| December 16, 2025 | 60.2 | 60 | 60 | 60.8 | 58.68 | 43.19M |
| December 15, 2025 | 60.6 | 60.2 | 60.2 | 61.52 | 59.2 | 43.83M |
| December 12, 2025 | 64 | 61.3 | 61.3 | 64.31 | 60.39 | 67.22M |
| December 11, 2025 | 63.65 | 62.99 | 62.99 | 64.97 | 62.85 | 56.38M |
| December 10, 2025 | 62.7 | 63.33 | 63.33 | 64.36 | 61.16 | 59.29M |
| December 09, 2025 | 62.57 | 62.5 | 62.5 | 63.7 | 61.51 | 47.29M |
| December 08, 2025 | 59.7 | 62.99 | 62.99 | 63.3 | 59.7 | 69.54M |
| December 05, 2025 | 59.55 | 59.68 | 59.68 | 60 | 58.76 | 36.23M |
| December 04, 2025 | 61.01 | 59.82 | 59.82 | 61.01 | 59.14 | 34.97M |
| December 03, 2025 | 61.7 | 59.86 | 59.86 | 61.97 | 59.52 | 46.08M |
| December 02, 2025 | 61.93 | 61.47 | 61.47 | 62.44 | 60.7 | 39.77M |
| December 01, 2025 | 63.3 | 62.55 | 62.55 | 64 | 62.03 | 52.12M |
| November 28, 2025 | 61.01 | 62.55 | 62.55 | 63.6 | 61 | 60.86M |
| November 27, 2025 | 60.3 | 61.27 | 61.27 | 62.99 | 60.3 | 54.19M |
| November 26, 2025 | 61.6 | 61.13 | 61.13 | 62.58 | 60.22 | 70.41M |
| November 25, 2025 | 59.02 | 60.9 | 60.9 | 61.58 | 58.02 | 97.05M |
| November 24, 2025 | 62 | 58.62 | 58.62 | 63 | 57.73 | 115.8M |
| November 21, 2025 | 67 | 64.14 | 64.14 | 67.3 | 64.14 | 96.37M |
| November 20, 2025 | 72.52 | 71.27 | 71.27 | 76.19 | 71.01 | 108.94M |