63.78
-1.3(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 65 | 63.78 | 63.78 | 65 | 63.73 | 31.41M |
| February 12, 2026 | 63.79 | 65.08 | 65.08 | 65.38 | 63.66 | 45.55M |
| February 11, 2026 | 63.22 | 63.79 | 63.79 | 64.8 | 62.9 | 30.9M |
| February 10, 2026 | 63.96 | 63.37 | 63.37 | 64.8 | 63.22 | 26.4M |
| February 09, 2026 | 63.78 | 64.19 | 64.19 | 64.63 | 63.3 | 36.12M |
| February 06, 2026 | 60.97 | 63.53 | 63.53 | 64.36 | 60.89 | 51.19M |
| February 05, 2026 | 63.21 | 61.58 | 61.58 | 63.4 | 61.01 | 42.22M |
| February 04, 2026 | 62.69 | 63.95 | 63.95 | 64.17 | 62.09 | 41.41M |
| February 03, 2026 | 63.61 | 63.13 | 63.13 | 63.8 | 61.8 | 40.5M |
| February 02, 2026 | 65.31 | 62.93 | 62.93 | 66.07 | 62.82 | 58.86M |
| January 30, 2026 | 60.71 | 63.79 | 63.79 | 64.1 | 59.58 | 88.29M |
| January 29, 2026 | 62 | 60.71 | 60.71 | 62.25 | 60.59 | 47.22M |
| January 28, 2026 | 63.8 | 62.24 | 62.24 | 63.83 | 61.2 | 66.67M |
| January 27, 2026 | 65.28 | 64.2 | 64.2 | 65.68 | 62.33 | 61.83M |
| January 26, 2026 | 68.03 | 65.78 | 65.78 | 68.5 | 65.75 | 61.08M |
| January 23, 2026 | 64.8 | 66.75 | 66.75 | 66.88 | 64.68 | 66.67M |
| January 22, 2026 | 66.9 | 64.85 | 64.85 | 68.3 | 64.59 | 68.62M |
| January 21, 2026 | 65.69 | 66.84 | 66.84 | 67.98 | 65.48 | 48.4M |
| January 20, 2026 | 68.25 | 66.02 | 66.02 | 68.5 | 65.38 | 57.96M |
| January 19, 2026 | 68.8 | 68 | 68 | 69.36 | 67.7 | 44.75M |
| January 16, 2026 | 68.26 | 68.69 | 68.69 | 69.8 | 68.21 | 61.46M |
| January 15, 2026 | 66.9 | 67.9 | 67.9 | 69.27 | 66.6 | 54.99M |
| January 14, 2026 | 66.66 | 67.16 | 67.16 | 69.07 | 66.39 | 72.38M |
| January 13, 2026 | 68.21 | 66.63 | 66.63 | 69.78 | 66.36 | 71.11M |
| January 12, 2026 | 68.5 | 68.21 | 68.21 | 69.65 | 66.18 | 73.79M |
| January 09, 2026 | 69 | 69.24 | 69.24 | 70.12 | 68.1 | 42.95M |
| January 08, 2026 | 69 | 69 | 69 | 70.19 | 68.24 | 43.08M |
| January 07, 2026 | 70.02 | 69.69 | 69.69 | 71.54 | 68.78 | 57.28M |
| January 06, 2026 | 69.47 | 69.6 | 69.6 | 70.5 | 68.58 | 49.03M |
| January 05, 2026 | 65.79 | 68.97 | 68.97 | 69.37 | 65.79 | 62.37M |
| December 31, 2025 | 67.76 | 65.76 | 65.76 | 68.3 | 65.6 | 45.29M |
| December 30, 2025 | 67.51 | 67.7 | 67.7 | 68.15 | 66.18 | 56.64M |
| December 29, 2025 | 71.33 | 68.62 | 68.62 | 71.33 | 68.32 | 63.8M |
| December 26, 2025 | 71.7 | 71.8 | 71.8 | 73.38 | 70.72 | 64.02M |
| December 25, 2025 | 70.28 | 70.86 | 70.86 | 71.1 | 69.5 | 34.88M |
| December 24, 2025 | 70.47 | 71.12 | 71.12 | 71.42 | 69.72 | 38.67M |
| December 23, 2025 | 69.04 | 70.82 | 70.82 | 71.99 | 68.8 | 54.8M |
| December 22, 2025 | 68.67 | 69.01 | 69.01 | 69.64 | 68.4 | 27.48M |
| December 19, 2025 | 69.13 | 68.56 | 68.56 | 69.19 | 67.5 | 27.48M |
| December 18, 2025 | 69.06 | 68.55 | 68.55 | 70.15 | 68.48 | 24.58M |
| December 17, 2025 | 68.35 | 69.96 | 69.96 | 70.25 | 67.99 | 33.89M |
| December 16, 2025 | 69 | 67.73 | 67.73 | 69.34 | 66.66 | 27.14M |
| December 15, 2025 | 70.96 | 69.01 | 69.01 | 71.86 | 68.68 | 30.73M |
| December 12, 2025 | 71 | 71 | 71 | 72.09 | 69.4 | 33.39M |
| December 11, 2025 | 71.3 | 70.51 | 70.51 | 73.5 | 70.5 | 38.76M |
| December 10, 2025 | 72.39 | 71.21 | 71.21 | 72.4 | 69.85 | 30.08M |
| December 09, 2025 | 72 | 71.48 | 71.48 | 73 | 70.94 | 32.11M |
| December 08, 2025 | 69.14 | 72.1 | 72.1 | 72.88 | 69 | 48.93M |
| December 05, 2025 | 69.22 | 69.13 | 69.13 | 70.25 | 68.5 | 30.89M |
| December 04, 2025 | 70.01 | 69.52 | 69.52 | 70.01 | 67.96 | 28.58M |
| December 03, 2025 | 70.65 | 69.22 | 69.22 | 71.4 | 68.88 | 31.15M |
| December 02, 2025 | 71.8 | 70.65 | 70.65 | 71.82 | 70.11 | 32.71M |
| December 01, 2025 | 71.79 | 72.38 | 72.38 | 73.37 | 71.32 | 37.92M |
| November 28, 2025 | 70.01 | 71.41 | 71.41 | 72.57 | 69.24 | 46.1M |
| November 27, 2025 | 72.35 | 71.69 | 71.69 | 74.8 | 71.58 | 48.02M |
| November 26, 2025 | 72.74 | 72.37 | 72.37 | 73.89 | 71.88 | 34.94M |
| November 25, 2025 | 72.5 | 72.5 | 72.5 | 73.96 | 71.96 | 34.94M |
| November 24, 2025 | 72.27 | 71.47 | 71.47 | 72.98 | 70.16 | 42.8M |
| November 21, 2025 | 74.1 | 71.74 | 71.74 | 75 | 71.74 | 54.24M |
| November 20, 2025 | 79.05 | 76.3 | 76.3 | 79.58 | 76 | 49.48M |