69.24
-0.11(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 69.36 | 69.24 | 69.24 | 70.48 | 68.8 | 1.02M |
| February 12, 2026 | 68.38 | 69.35 | 69.35 | 69.81 | 67.98 | 1.18M |
| February 11, 2026 | 68.74 | 68.38 | 68.38 | 70.24 | 68.02 | 1.42M |
| February 10, 2026 | 68.99 | 68.31 | 68.31 | 69.08 | 68.01 | 986,300 |
| February 09, 2026 | 67.07 | 69 | 69 | 69.15 | 66.81 | 1.5M |
| February 06, 2026 | 66.41 | 66.8 | 66.8 | 68.14 | 65.18 | 1.18M |
| February 05, 2026 | 67 | 66.12 | 66.12 | 67 | 66.07 | 719,100 |
| February 04, 2026 | 66.99 | 67.02 | 67.02 | 68.5 | 66.6 | 1.07M |
| February 03, 2026 | 65.43 | 66.9 | 66.9 | 66.94 | 65.07 | 1.14M |
| February 02, 2026 | 67.13 | 65.1 | 65.1 | 67.15 | 65.06 | 1.1M |
| January 30, 2026 | 65.89 | 66.76 | 66.76 | 66.98 | 64.5 | 1.29M |
| January 29, 2026 | 69.3 | 66.11 | 66.11 | 69.85 | 66.06 | 2.05M |
| January 28, 2026 | 70.79 | 69.83 | 69.83 | 71 | 69.6 | 1.3M |
| January 27, 2026 | 70.34 | 71.13 | 71.13 | 71.7 | 68.06 | 1.92M |
| January 26, 2026 | 73.66 | 70.35 | 70.35 | 73.66 | 69.81 | 2.25M |
| January 23, 2026 | 75.36 | 73.7 | 73.7 | 77.3 | 72.9 | 2.9M |
| January 22, 2026 | 71.42 | 75.35 | 75.35 | 76.88 | 71.42 | 4.39M |
| January 21, 2026 | 68.68 | 71.34 | 71.34 | 71.99 | 68.56 | 1.58M |
| January 20, 2026 | 73.73 | 70.66 | 70.66 | 73.73 | 70 | 2.23M |
| January 19, 2026 | 74.05 | 73.73 | 73.73 | 75.17 | 72.82 | 2.43M |
| January 16, 2026 | 69.83 | 74.33 | 74.33 | 75 | 69.77 | 4.14M |
| January 15, 2026 | 70.9 | 69.47 | 69.47 | 71.56 | 69 | 2.34M |
| January 14, 2026 | 69.77 | 71.13 | 71.13 | 71.49 | 69.73 | 2.35M |
| January 13, 2026 | 71.28 | 69.77 | 69.77 | 72.27 | 69.33 | 2.54M |
| January 12, 2026 | 72.55 | 71.96 | 71.96 | 72.58 | 68.42 | 4.68M |
| January 09, 2026 | 74.01 | 72.67 | 72.67 | 74.01 | 71.5 | 2.48M |
| January 08, 2026 | 73.25 | 74.02 | 74.02 | 74.5 | 73 | 2.23M |
| January 07, 2026 | 76 | 73.98 | 73.98 | 76 | 72.7 | 3.69M |
| January 06, 2026 | 76.99 | 76.3 | 76.3 | 79.99 | 74.55 | 3.92M |
| January 05, 2026 | 77.99 | 77.81 | 77.81 | 78.61 | 74.61 | 3.81M |
| December 31, 2025 | 69.41 | 78.55 | 78.55 | 80 | 69.41 | 4.98M |
| December 30, 2025 | 73 | 76.55 | 76.55 | 80.6 | 71.5 | 8.14M |
| December 29, 2025 | 67.5 | 73.27 | 73.27 | 73.27 | 66.52 | 4.45M |
| December 26, 2025 | 69.41 | 66.61 | 66.61 | 69.41 | 66.1 | 3.24M |
| December 25, 2025 | 67 | 69.69 | 69.69 | 70.89 | 67 | 3.46M |
| December 24, 2025 | 66.98 | 66.65 | 66.65 | 66.98 | 65.5 | 2.09M |
| December 23, 2025 | 67.91 | 66.87 | 66.87 | 68 | 65.8 | 2.64M |
| December 22, 2025 | 69.69 | 67.8 | 67.8 | 71 | 65.6 | 3.88M |
| December 19, 2025 | 63.06 | 66.31 | 66.31 | 68.38 | 62.72 | 3.81M |
| December 18, 2025 | 63.78 | 63.05 | 63.05 | 65.55 | 62.01 | 2.73M |
| December 17, 2025 | 60.96 | 63.79 | 63.79 | 64.35 | 59.81 | 3.8M |
| December 16, 2025 | 63.99 | 60.47 | 60.47 | 64.39 | 60.12 | 3.09M |
| December 15, 2025 | 68.42 | 65 | 65 | 69.23 | 63.52 | 5.25M |
| December 12, 2025 | 61.9 | 68.48 | 68.48 | 68.48 | 61.9 | 2.49M |
| December 11, 2025 | 65.06 | 62.25 | 62.25 | 65.73 | 62.25 | 2.21M |
| December 10, 2025 | 64.53 | 65.06 | 65.06 | 66.3 | 63.76 | 2.8M |
| December 09, 2025 | 60.53 | 64.51 | 64.51 | 66.6 | 60.23 | 4.04M |
| December 08, 2025 | 58.52 | 60.92 | 60.92 | 61.66 | 58.25 | 2.18M |
| December 05, 2025 | 59.58 | 58.46 | 58.46 | 59.79 | 57.41 | 2.79M |
| December 04, 2025 | 65 | 59.8 | 59.8 | 65.18 | 59.36 | 3.71M |
| December 03, 2025 | 62.31 | 63.72 | 63.72 | 64.8 | 62.31 | 2.24M |
| December 02, 2025 | 66.18 | 62.45 | 62.45 | 66.5 | 62.31 | 2.4M |
| December 01, 2025 | 66.18 | 65.85 | 65.85 | 68.15 | 65.02 | 2.39M |
| November 28, 2025 | 62.31 | 66.66 | 66.66 | 67.48 | 61.66 | 3.24M |
| November 27, 2025 | 62.27 | 62.31 | 62.31 | 64.1 | 62.05 | 1.17M |
| November 26, 2025 | 61.99 | 62.62 | 62.62 | 63.7 | 60.82 | 1.99M |
| November 25, 2025 | 61.34 | 61.59 | 61.59 | 63.08 | 60.05 | 1.76M |
| November 24, 2025 | 61.36 | 60.34 | 60.34 | 61.47 | 59.66 | 1.37M |
| November 21, 2025 | 63.11 | 60.15 | 60.15 | 63.97 | 59.51 | 2.44M |
| November 20, 2025 | 64.94 | 63.74 | 63.74 | 65.69 | 63.48 | 870,400 |