69.17
+0.22(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 68.53 | 69.17 | 69.17 | 70.78 | 67.9 | 40.87M |
| February 12, 2026 | 69.41 | 68.95 | 68.95 | 69.7 | 67.54 | 46.27M |
| February 11, 2026 | 71.76 | 69.41 | 69.41 | 72.75 | 69.31 | 47.28M |
| February 10, 2026 | 71.51 | 72.26 | 72.26 | 73.37 | 71.16 | 41.21M |
| February 09, 2026 | 70.7 | 71.59 | 71.59 | 73.31 | 70.01 | 68.31M |
| February 06, 2026 | 65.06 | 69.16 | 69.16 | 70.96 | 65.01 | 83M |
| February 05, 2026 | 65.5 | 65.97 | 65.97 | 67.3 | 64.98 | 43.13M |
| February 04, 2026 | 68.58 | 66.35 | 66.35 | 68.59 | 65.99 | 65.28M |
| February 03, 2026 | 70 | 69.58 | 69.58 | 70.48 | 67.46 | 49.68M |
| February 02, 2026 | 69.47 | 69.07 | 69.07 | 71.5 | 69 | 42.18M |
| January 30, 2026 | 68.35 | 69.75 | 69.75 | 70.35 | 68.22 | 45.88M |
| January 29, 2026 | 71.8 | 69.15 | 69.15 | 71.8 | 68.88 | 70.73M |
| January 28, 2026 | 73.03 | 72.03 | 72.03 | 74.16 | 71.72 | 68.01M |
| January 27, 2026 | 71.3 | 71.59 | 71.59 | 73.73 | 69.63 | 71.16M |
| January 26, 2026 | 71.8 | 71.65 | 71.65 | 72.45 | 70.8 | 47.18M |
| January 23, 2026 | 76.5 | 72.1 | 72.1 | 76.84 | 71.8 | 107.65M |
| January 22, 2026 | 75.6 | 76.34 | 76.34 | 77 | 74.8 | 83.6M |
| January 21, 2026 | 71.01 | 74 | 74 | 75.55 | 70.88 | 77.64M |
| January 20, 2026 | 74.91 | 71.13 | 71.13 | 74.98 | 70.75 | 81.43M |
| January 19, 2026 | 76.29 | 75.31 | 75.31 | 77.3 | 74.69 | 61.6M |
| January 16, 2026 | 76.01 | 77 | 77 | 79.45 | 74.68 | 92.08M |
| January 15, 2026 | 73.23 | 75.75 | 75.75 | 75.88 | 72.6 | 78.41M |
| January 14, 2026 | 70 | 73.62 | 73.62 | 74.96 | 70 | 123.18M |
| January 13, 2026 | 70.34 | 69.44 | 69.44 | 72 | 69.01 | 68.89M |
| January 12, 2026 | 69.8 | 69.12 | 69.12 | 69.97 | 67.17 | 70.62M |
| January 09, 2026 | 70.16 | 70 | 70 | 70.97 | 68.6 | 66.75M |
| January 08, 2026 | 73.17 | 71.23 | 71.23 | 73.99 | 70.88 | 71.05M |
| January 07, 2026 | 73.21 | 73.52 | 73.52 | 74.9 | 72.42 | 59.86M |
| January 06, 2026 | 75 | 73.7 | 73.7 | 75.25 | 72.55 | 79.05M |
| January 05, 2026 | 73.8 | 75.95 | 75.95 | 76.36 | 72.62 | 79.62M |
| December 31, 2025 | 75.43 | 73.07 | 73.07 | 76.23 | 72.58 | 56.6M |
| December 30, 2025 | 76.5 | 74.59 | 74.59 | 77.58 | 74.33 | 70.41M |
| December 29, 2025 | 71.65 | 76.74 | 76.74 | 77.74 | 71.2 | 102.54M |
| December 26, 2025 | 72.3 | 71.78 | 71.78 | 73.33 | 70.59 | 41.46M |
| December 25, 2025 | 73.14 | 72.44 | 72.44 | 73.91 | 71.62 | 42.33M |
| December 24, 2025 | 72.52 | 73.21 | 73.21 | 73.95 | 71 | 66.65M |
| December 23, 2025 | 71.39 | 71.42 | 71.42 | 73.71 | 70.9 | 60.52M |
| December 22, 2025 | 68.35 | 71.39 | 71.39 | 71.97 | 68.29 | 81.43M |
| December 19, 2025 | 69 | 67.52 | 67.52 | 69.28 | 67.5 | 38.42M |
| December 18, 2025 | 70.33 | 68.11 | 68.11 | 70.4 | 68.05 | 66.41M |
| December 17, 2025 | 68.45 | 72 | 72 | 72 | 68.22 | 70.17M |
| December 16, 2025 | 68 | 68.39 | 68.39 | 69.98 | 67.59 | 51.92M |
| December 15, 2025 | 69.53 | 68.63 | 68.63 | 71.44 | 68.23 | 47.35M |
| December 12, 2025 | 70.29 | 70.77 | 70.77 | 72.24 | 68.18 | 56.49M |
| December 11, 2025 | 72.21 | 70.42 | 70.42 | 73.16 | 70.4 | 47.43M |
| December 10, 2025 | 73.3 | 72.59 | 72.59 | 73.99 | 69.96 | 71.02M |
| December 09, 2025 | 70.81 | 73.85 | 73.85 | 75.48 | 70.3 | 105.94M |
| December 08, 2025 | 68.6 | 71.26 | 71.26 | 72 | 67.72 | 74.31M |
| December 05, 2025 | 71 | 68.53 | 68.53 | 71 | 68.01 | 64.13M |
| December 04, 2025 | 70.85 | 70.77 | 70.77 | 72.14 | 69.3 | 42.93M |
| December 03, 2025 | 69.88 | 71.54 | 71.54 | 73.75 | 69.88 | 60.39M |
| December 02, 2025 | 71.95 | 70.93 | 70.93 | 72.7 | 70.51 | 47.73M |
| December 01, 2025 | 69.65 | 72.09 | 72.09 | 72.8 | 69.12 | 79.75M |
| November 28, 2025 | 69.88 | 69.45 | 69.45 | 70.36 | 68.01 | 60.73M |
| November 27, 2025 | 71.36 | 70.13 | 70.13 | 74 | 69.93 | 116.53M |
| November 26, 2025 | 68 | 72.83 | 72.83 | 73.65 | 67.1 | 151.93M |
| November 25, 2025 | 62.54 | 66.95 | 66.95 | 66.95 | 62.44 | 62.47M |
| November 24, 2025 | 62.5 | 60.86 | 60.86 | 63.45 | 59.56 | 52.24M |
| November 21, 2025 | 62.6 | 61.5 | 61.5 | 64 | 61.4 | 47.83M |
| November 20, 2025 | 65.8 | 64.94 | 64.94 | 66.75 | 63.86 | 54.45M |