67.45
+0.86(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 66.14 | 67.45 | 67.45 | 68.48 | 66.14 | 3.66M |
| February 12, 2026 | 67.78 | 66.59 | 66.59 | 67.78 | 66.45 | 3.47M |
| February 11, 2026 | 69.11 | 68.04 | 68.04 | 69.83 | 67.88 | 3.74M |
| February 10, 2026 | 70.55 | 69.38 | 69.38 | 70.99 | 67.88 | 4.5M |
| February 09, 2026 | 69.2 | 70.4 | 70.4 | 70.85 | 69.09 | 5.44M |
| February 06, 2026 | 68.85 | 68.51 | 68.51 | 70.39 | 68.21 | 4.05M |
| February 05, 2026 | 68.76 | 69.25 | 69.25 | 70.59 | 67.85 | 4.92M |
| February 04, 2026 | 68.91 | 69.45 | 69.45 | 70.41 | 68.18 | 4.56M |
| February 03, 2026 | 67.8 | 69.42 | 69.42 | 69.8 | 67.36 | 5.25M |
| February 02, 2026 | 67.52 | 67.34 | 67.34 | 69.88 | 67.28 | 3.88M |
| January 30, 2026 | 68.29 | 68.2 | 68.2 | 69.58 | 66.87 | 4.43M |
| January 29, 2026 | 68.01 | 68.87 | 68.87 | 70.49 | 67.75 | 4.83M |
| January 28, 2026 | 70.5 | 69.39 | 69.39 | 71 | 69.01 | 4.3M |
| January 27, 2026 | 68 | 71.2 | 71.2 | 71.43 | 67 | 6.71M |
| January 26, 2026 | 75.92 | 69.94 | 69.94 | 75.92 | 69.01 | 9.73M |
| January 23, 2026 | 72.38 | 76.68 | 76.68 | 77.97 | 71.3 | 14.07M |
| January 22, 2026 | 69.7 | 72.34 | 72.34 | 72.89 | 69.23 | 9.05M |
| January 21, 2026 | 70 | 69.71 | 69.71 | 71.09 | 69.36 | 5.93M |
| January 20, 2026 | 75 | 70.62 | 70.62 | 75.55 | 69.79 | 9.76M |
| January 19, 2026 | 74.6 | 75.25 | 75.25 | 76.69 | 74.01 | 7.65M |
| January 16, 2026 | 78.5 | 75.85 | 75.85 | 79.41 | 74.81 | 9.34M |
| January 15, 2026 | 78.5 | 76.44 | 76.44 | 78.79 | 74.5 | 13.71M |
| January 14, 2026 | 81 | 79.96 | 79.96 | 87 | 79.95 | 17.92M |
| January 13, 2026 | 97.72 | 88.83 | 88.83 | 97.72 | 88.83 | 9.38M |
| January 12, 2026 | 92.01 | 98.7 | 98.7 | 100.6 | 92.01 | 17.72M |
| January 09, 2026 | 89.81 | 91.45 | 91.45 | 95.19 | 87.03 | 18M |
| January 08, 2026 | 85.01 | 88.88 | 88.88 | 91.9 | 84.08 | 17.68M |
| January 07, 2026 | 88.4 | 86.25 | 86.25 | 90.04 | 85.7 | 17.59M |
| January 06, 2026 | 80.95 | 91.65 | 91.65 | 93.3 | 78.58 | 24.66M |
| January 05, 2026 | 80.38 | 84.82 | 84.82 | 86.39 | 76 | 24.36M |
| December 31, 2025 | 70.98 | 78.54 | 78.54 | 78.54 | 70.6 | 18.92M |
| December 30, 2025 | 69 | 71.4 | 71.4 | 75.9 | 67.21 | 21.13M |
| December 29, 2025 | 68.71 | 69.12 | 69.12 | 70.83 | 68.5 | 14.48M |
| December 26, 2025 | 68.57 | 70.83 | 70.83 | 73.33 | 68.57 | 25.39M |
| December 25, 2025 | 62.28 | 68.57 | 68.57 | 68.57 | 61.9 | 13.3M |
| December 24, 2025 | 57.7 | 62.34 | 62.34 | 62.88 | 57.65 | 13.02M |
| December 23, 2025 | 62.5 | 59.98 | 59.98 | 66.75 | 59.5 | 16.6M |
| December 22, 2025 | 62.54 | 62.42 | 62.42 | 64.12 | 61 | 9.97M |
| December 19, 2025 | 59 | 62.51 | 62.51 | 65.4 | 58.68 | 13.97M |
| December 18, 2025 | 58.11 | 59.5 | 59.5 | 60.99 | 57.62 | 9.31M |
| December 17, 2025 | 60.96 | 58.13 | 58.13 | 61.49 | 57.01 | 8.94M |
| December 16, 2025 | 63.4 | 61.57 | 61.57 | 63.59 | 59.8 | 13.25M |
| December 15, 2025 | 60 | 64.52 | 64.52 | 67.19 | 58.44 | 17.38M |
| December 12, 2025 | 62.03 | 61.08 | 61.08 | 63.6 | 61 | 12.07M |
| December 11, 2025 | 62.6 | 63.29 | 63.29 | 65.49 | 60.02 | 13.71M |
| December 10, 2025 | 62.5 | 61.66 | 61.66 | 65.6 | 61.63 | 12.35M |
| December 09, 2025 | 59.28 | 62.49 | 62.49 | 63.32 | 58.87 | 14.61M |
| December 08, 2025 | 64 | 61.67 | 61.67 | 65.44 | 61.37 | 19.48M |
| December 05, 2025 | 59.4 | 62.45 | 62.45 | 62.64 | 59 | 15.28M |
| December 04, 2025 | 60.38 | 59.46 | 59.46 | 61.44 | 57.6 | 13.46M |
| December 03, 2025 | 59.9 | 60.59 | 60.59 | 64.66 | 57.12 | 18.65M |
| December 02, 2025 | 58.33 | 60.01 | 60.01 | 63.2 | 57.67 | 15.63M |
| December 01, 2025 | 60.29 | 59.71 | 59.71 | 63.49 | 59.45 | 16.74M |
| November 28, 2025 | 60.38 | 60.91 | 60.91 | 63 | 58.13 | 21.41M |
| November 27, 2025 | 52.54 | 58.83 | 58.83 | 58.83 | 52.08 | 10.91M |
| November 26, 2025 | 55.9 | 53.48 | 53.48 | 56.4 | 53.21 | 8.87M |
| November 25, 2025 | 55.19 | 55.45 | 55.45 | 56.96 | 55.1 | 14.78M |
| November 24, 2025 | 50.39 | 55.1 | 55.1 | 55.1 | 50.39 | 11.49M |
| November 21, 2025 | 48.58 | 50.09 | 50.09 | 52.53 | 47.44 | 5.57M |
| November 20, 2025 | 48.8 | 49.15 | 49.15 | 49.62 | 48.53 | 2.29M |