73.77
-1.58(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 75 | 73.77 | 73.77 | 75.46 | 73.77 | 4.19M |
| February 12, 2026 | 72.98 | 75.35 | 75.35 | 75.8 | 72.56 | 6.76M |
| February 11, 2026 | 73.8 | 72.66 | 72.66 | 75.22 | 72.56 | 4.89M |
| February 10, 2026 | 74.78 | 73.9 | 73.9 | 75.35 | 73.69 | 4.91M |
| February 09, 2026 | 73.89 | 74.77 | 74.77 | 76.1 | 72.88 | 7.48M |
| February 06, 2026 | 74.16 | 72 | 72 | 74.75 | 71.7 | 8.22M |
| February 05, 2026 | 76.71 | 74.93 | 74.93 | 77.52 | 73.25 | 9M |
| February 04, 2026 | 77.25 | 78.17 | 78.17 | 78.69 | 75.5 | 8.66M |
| February 03, 2026 | 75.99 | 78.33 | 78.33 | 78.5 | 75.17 | 10.37M |
| February 02, 2026 | 78.83 | 74.27 | 74.27 | 80.8 | 74.2 | 11.68M |
| January 30, 2026 | 77.5 | 79.25 | 79.25 | 82 | 75.3 | 15.34M |
| January 29, 2026 | 81.79 | 76.79 | 76.79 | 82.8 | 76.58 | 14.3M |
| January 28, 2026 | 85.65 | 81.78 | 81.78 | 88.5 | 80.69 | 19.67M |
| January 27, 2026 | 76.54 | 84.79 | 84.79 | 84.79 | 75.9 | 11.12M |
| January 26, 2026 | 78.84 | 77.08 | 77.08 | 79.99 | 75.2 | 8.57M |
| January 23, 2026 | 76.76 | 80.28 | 80.28 | 80.99 | 76.33 | 12.43M |
| January 22, 2026 | 76.34 | 76.5 | 76.5 | 77.9 | 74.86 | 6.07M |
| January 21, 2026 | 74.2 | 76.49 | 76.49 | 77.98 | 73.6 | 7.97M |
| January 20, 2026 | 80.48 | 74.2 | 74.2 | 80.54 | 73.56 | 15M |
| January 19, 2026 | 82.44 | 81.25 | 81.25 | 83.45 | 79.6 | 11.19M |
| January 16, 2026 | 77.36 | 81 | 81 | 83.23 | 77.1 | 14.34M |
| January 15, 2026 | 76.11 | 76.66 | 76.66 | 77.59 | 74.51 | 7.8M |
| January 14, 2026 | 78.15 | 76.8 | 76.8 | 80.5 | 76.02 | 11.76M |
| January 13, 2026 | 80.08 | 78.13 | 78.13 | 81.11 | 76.58 | 11.96M |
| January 12, 2026 | 80.5 | 80.89 | 80.89 | 82 | 78.19 | 16.71M |
| January 09, 2026 | 74.27 | 78.5 | 78.5 | 80.84 | 73.81 | 20.61M |
| January 08, 2026 | 83.3 | 75.7 | 75.7 | 84 | 75.23 | 23.63M |
| January 07, 2026 | 73.34 | 80.63 | 80.63 | 80.63 | 73.34 | 11.97M |
| January 06, 2026 | 74.5 | 73.3 | 73.3 | 75.29 | 72.2 | 10.03M |
| January 05, 2026 | 73.8 | 74.89 | 74.89 | 75.46 | 71.88 | 8.55M |
| December 31, 2025 | 73.04 | 73.16 | 73.16 | 75.67 | 72.2 | 7.1M |
| December 30, 2025 | 76 | 73.7 | 73.7 | 76.2 | 73.25 | 8.58M |
| December 29, 2025 | 76.8 | 76.65 | 76.65 | 77.98 | 74.38 | 9.39M |
| December 26, 2025 | 75.05 | 76.86 | 76.86 | 79.27 | 73.73 | 9.8M |
| December 25, 2025 | 76.5 | 75.4 | 75.4 | 77.75 | 74.78 | 7.97M |
| December 24, 2025 | 76.11 | 77.45 | 77.45 | 77.8 | 74.97 | 12.17M |
| December 23, 2025 | 78.25 | 76.71 | 76.71 | 79.79 | 76.34 | 13.52M |
| December 22, 2025 | 74.88 | 78.24 | 78.24 | 80.72 | 74.13 | 20.6M |
| December 19, 2025 | 76.01 | 73.38 | 73.38 | 76.78 | 72.4 | 12.81M |
| December 18, 2025 | 75.21 | 75.25 | 75.25 | 79.57 | 75 | 19.04M |
| December 17, 2025 | 68.77 | 74.88 | 74.88 | 74.88 | 67.9 | 13.58M |
| December 16, 2025 | 71.12 | 68.07 | 68.07 | 71.88 | 65.39 | 15.29M |
| December 15, 2025 | 73.6 | 71.03 | 71.03 | 73.8 | 69.91 | 17.9M |
| December 12, 2025 | 70.24 | 75.91 | 75.91 | 77.74 | 70.19 | 27.09M |
| December 11, 2025 | 72.17 | 71.8 | 71.8 | 75.39 | 71.77 | 37.02M |
| December 10, 2025 | 68.58 | 71.84 | 71.84 | 71.84 | 68.31 | 44.31M |
| December 09, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 2.9M |
| December 08, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 3.8M |
| December 05, 2025 | 52.2 | 53.97 | 53.97 | 54.18 | 52.2 | 3.03M |
| December 04, 2025 | 52 | 52.82 | 52.82 | 52.92 | 51.75 | 1.37M |
| December 03, 2025 | 52.82 | 52.45 | 52.45 | 52.99 | 52.09 | 1.34M |
| December 02, 2025 | 52.87 | 52.69 | 52.69 | 53.11 | 52.57 | 1.25M |
| December 01, 2025 | 52.73 | 53 | 53 | 53 | 52.43 | 1.69M |
| November 28, 2025 | 52 | 52.74 | 52.74 | 52.78 | 52 | 1.62M |
| November 27, 2025 | 51.91 | 52.13 | 52.13 | 52.75 | 51.81 | 1.72M |
| November 26, 2025 | 52.02 | 51.95 | 51.95 | 52.38 | 51.76 | 1.69M |
| November 25, 2025 | 51.93 | 51.98 | 51.98 | 52.49 | 51.65 | 1.87M |
| November 24, 2025 | 50.77 | 51.77 | 51.77 | 52.08 | 50.54 | 2.07M |
| November 21, 2025 | 51.48 | 50.37 | 50.37 | 51.88 | 50.28 | 2.24M |
| November 20, 2025 | 52.12 | 51.83 | 51.83 | 52.47 | 51.58 | 1.39M |