66.16
-1.09(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 67.37 | 66.16 | 66.16 | 67.95 | 66.12 | 2.46M |
| February 12, 2026 | 68.09 | 67.25 | 67.25 | 68.14 | 67.11 | 1.98M |
| February 11, 2026 | 68.14 | 68.08 | 68.08 | 68.36 | 67.86 | 1.62M |
| February 10, 2026 | 68.44 | 68.16 | 68.16 | 68.64 | 67.85 | 2.03M |
| February 09, 2026 | 69.22 | 68.49 | 68.49 | 69.22 | 67.94 | 3.57M |
| February 06, 2026 | 71.49 | 69 | 69 | 72.19 | 68.5 | 5.51M |
| February 05, 2026 | 69.71 | 71.99 | 71.99 | 72.18 | 69.66 | 5.39M |
| February 04, 2026 | 68.35 | 69.95 | 69.95 | 70.13 | 68.11 | 4.94M |
| February 03, 2026 | 68.23 | 68.11 | 68.11 | 69.11 | 66.85 | 2.82M |
| February 02, 2026 | 67.66 | 68.15 | 68.15 | 69.48 | 67.58 | 2.68M |
| January 30, 2026 | 69.61 | 68.01 | 68.01 | 69.99 | 68.01 | 2.96M |
| January 29, 2026 | 68.6 | 69.6 | 69.6 | 69.66 | 68.02 | 3.45M |
| January 28, 2026 | 70 | 68.62 | 68.62 | 70.54 | 68.2 | 3.74M |
| January 27, 2026 | 70.68 | 69.24 | 69.24 | 70.85 | 68.55 | 3.36M |
| January 26, 2026 | 71.05 | 70.69 | 70.69 | 71.51 | 69.6 | 3.17M |
| January 23, 2026 | 72 | 71.12 | 71.12 | 72.06 | 70.53 | 3.82M |
| January 22, 2026 | 72.71 | 71.93 | 71.93 | 72.98 | 71.8 | 2.74M |
| January 21, 2026 | 74.01 | 72.54 | 72.54 | 74.3 | 72.13 | 3.18M |
| January 20, 2026 | 75.04 | 73.82 | 73.82 | 75.2 | 73 | 3.79M |
| January 19, 2026 | 72.34 | 75.04 | 75.04 | 75.93 | 71.2 | 5.59M |
| January 16, 2026 | 72.89 | 72.19 | 72.19 | 73.25 | 71.66 | 2.24M |
| January 15, 2026 | 73.02 | 72.68 | 72.68 | 74.78 | 72.52 | 2.02M |
| January 14, 2026 | 74.15 | 73.44 | 73.44 | 75.28 | 72.9 | 3.57M |
| January 13, 2026 | 75.64 | 74.27 | 74.27 | 75.71 | 73.71 | 4.84M |
| January 12, 2026 | 72.68 | 75.7 | 75.7 | 76.38 | 72.05 | 6.12M |
| January 09, 2026 | 72.27 | 72.68 | 72.68 | 72.8 | 71.16 | 3.14M |
| January 08, 2026 | 70.55 | 72.28 | 72.28 | 72.5 | 70.3 | 4.15M |
| January 07, 2026 | 70.58 | 70.92 | 70.92 | 71.4 | 70.18 | 2.75M |
| January 06, 2026 | 70.42 | 70.58 | 70.58 | 71 | 70.13 | 2.59M |
| January 05, 2026 | 68.33 | 70.4 | 70.4 | 71.15 | 68.33 | 4.21M |
| December 31, 2025 | 68.76 | 68.31 | 68.31 | 68.9 | 68.17 | 1.91M |
| December 30, 2025 | 69.7 | 68.77 | 68.77 | 70.35 | 68.73 | 2.44M |
| December 29, 2025 | 69.71 | 69.64 | 69.64 | 70.19 | 69.1 | 1.67M |
| December 26, 2025 | 70.4 | 69.9 | 69.9 | 70.5 | 69.77 | 1.67M |
| December 25, 2025 | 70.8 | 70.31 | 70.31 | 70.8 | 69.67 | 2.35M |
| December 24, 2025 | 71.22 | 70.39 | 70.39 | 71.22 | 70.17 | 2.62M |
| December 23, 2025 | 72.24 | 71.3 | 71.3 | 72.33 | 70.55 | 3.03M |
| December 22, 2025 | 73.83 | 72.33 | 72.33 | 74.07 | 71.36 | 3.45M |
| December 19, 2025 | 70.8 | 73.02 | 73.02 | 73.27 | 70.11 | 4.2M |
| December 18, 2025 | 72.18 | 71.02 | 71.02 | 73.46 | 70.86 | 5.36M |
| December 17, 2025 | 69.6 | 70.7 | 70.7 | 71.74 | 67.77 | 4.06M |
| December 16, 2025 | 69.25 | 69.5 | 69.5 | 70.9 | 68.5 | 3.01M |
| December 15, 2025 | 69.75 | 69.16 | 69.16 | 69.9 | 68.88 | 1.86M |
| December 12, 2025 | 69.44 | 69.75 | 69.75 | 70.89 | 68.58 | 2.98M |
| December 11, 2025 | 69.06 | 69.47 | 69.47 | 70.17 | 68.08 | 2.4M |
| December 10, 2025 | 69 | 69.06 | 69.06 | 69.5 | 68.5 | 1.94M |
| December 09, 2025 | 66.8 | 69.08 | 69.08 | 69.08 | 66.43 | 4.46M |
| December 08, 2025 | 67.41 | 66.55 | 66.55 | 67.45 | 66.26 | 2.5M |
| December 05, 2025 | 68.2 | 66.36 | 66.36 | 68.3 | 65.24 | 4.86M |
| December 04, 2025 | 69.6 | 68.71 | 68.31 | 69.93 | 67.5 | 3.53M |
| December 03, 2025 | 71.03 | 69.77 | 69.36 | 71.48 | 69.5 | 2.48M |
| December 02, 2025 | 72.12 | 71.13 | 70.72 | 72.25 | 71.01 | 1.43M |
| December 01, 2025 | 71.6 | 72.06 | 71.64 | 72.64 | 70.96 | 1.87M |
| November 28, 2025 | 72.36 | 71.39 | 70.97 | 72.5 | 70.52 | 2.56M |
| November 27, 2025 | 72.84 | 72.55 | 72.55 | 73.31 | 72.12 | 2.02M |
| November 26, 2025 | 72.73 | 72.84 | 72.84 | 73.38 | 71.6 | 2.42M |
| November 25, 2025 | 72.5 | 72.48 | 72.48 | 72.72 | 71.51 | 1.9M |
| November 24, 2025 | 73.1 | 72.09 | 72.09 | 74.12 | 71.8 | 2.4M |
| November 21, 2025 | 74.18 | 73 | 73 | 75.95 | 72.92 | 2.38M |
| November 20, 2025 | 75.8 | 74.79 | 74.79 | 76.09 | 73.91 | 2.39M |