66.42
+0.23(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 66 | 66.42 | 66.42 | 67.87 | 65.7 | 3.76M |
| February 12, 2026 | 66.16 | 66.19 | 66.19 | 66.99 | 63.8 | 4.98M |
| February 11, 2026 | 68.43 | 66.44 | 66.44 | 68.6 | 66.19 | 4.51M |
| February 10, 2026 | 65.88 | 68.77 | 68.77 | 69.44 | 65.66 | 7.54M |
| February 09, 2026 | 65.72 | 65.84 | 65.84 | 66.5 | 65.2 | 3.81M |
| February 06, 2026 | 66 | 65.36 | 65.36 | 66.44 | 65.29 | 4.07M |
| February 05, 2026 | 66.2 | 66.33 | 66.33 | 66.55 | 65.66 | 3.23M |
| February 04, 2026 | 67 | 66.12 | 66.12 | 67.5 | 64.94 | 5.71M |
| February 03, 2026 | 67.32 | 67.33 | 67.33 | 68.1 | 66.99 | 4.72M |
| February 02, 2026 | 67.2 | 66.37 | 66.37 | 69.35 | 66.36 | 5.08M |
| January 30, 2026 | 67.85 | 67.49 | 67.49 | 68.76 | 67.18 | 5.62M |
| January 29, 2026 | 67.77 | 67.88 | 67.88 | 68.94 | 66.6 | 5.25M |
| January 28, 2026 | 69.73 | 67.9 | 67.9 | 70.15 | 67.4 | 6.48M |
| January 27, 2026 | 71 | 69.71 | 69.71 | 71 | 68.82 | 5.36M |
| January 26, 2026 | 73.06 | 70.6 | 70.6 | 74.5 | 70.11 | 8.77M |
| January 23, 2026 | 73.08 | 73.2 | 73.2 | 74.86 | 72.88 | 6.5M |
| January 22, 2026 | 73.9 | 72.57 | 72.57 | 74.38 | 72.28 | 5.56M |
| January 21, 2026 | 74.2 | 73.9 | 73.9 | 75.8 | 73.41 | 6.39M |
| January 20, 2026 | 79.4 | 75.18 | 75.18 | 79.86 | 74.03 | 9.19M |
| January 19, 2026 | 81.04 | 79.53 | 79.53 | 81.43 | 78.8 | 6.92M |
| January 16, 2026 | 83.01 | 81.47 | 81.47 | 85.5 | 81.17 | 6.6M |
| January 15, 2026 | 82.49 | 83.6 | 83.6 | 84.4 | 82.49 | 6.12M |
| January 14, 2026 | 84.55 | 84.15 | 84.15 | 86.9 | 82.59 | 13.43M |
| January 13, 2026 | 81.88 | 83.49 | 83.49 | 85.5 | 81.41 | 10.03M |
| January 12, 2026 | 81.24 | 81.5 | 81.5 | 82.63 | 79.3 | 9.63M |
| January 09, 2026 | 80.6 | 81.24 | 81.24 | 81.44 | 79.65 | 7.29M |
| January 08, 2026 | 78.58 | 80.56 | 80.56 | 82.28 | 77.8 | 10.82M |
| January 07, 2026 | 72 | 78.54 | 78.54 | 82.63 | 71.45 | 15.96M |
| January 06, 2026 | 73.47 | 72.3 | 72.3 | 74.35 | 71.8 | 6.02M |
| January 05, 2026 | 70 | 73.43 | 73.43 | 74.27 | 69.82 | 6.57M |
| December 31, 2025 | 71.34 | 70.41 | 70.41 | 72.24 | 70.11 | 4.38M |
| December 30, 2025 | 71.64 | 71.36 | 71.36 | 72.23 | 70.87 | 3.97M |
| December 29, 2025 | 74.25 | 71.93 | 71.93 | 74.42 | 71.74 | 6.68M |
| December 26, 2025 | 77.49 | 75.08 | 75.08 | 77.96 | 74.58 | 5.77M |
| December 25, 2025 | 75 | 76.6 | 76.6 | 77.72 | 74.9 | 5.73M |
| December 24, 2025 | 74.97 | 75.13 | 75.13 | 75.8 | 74.51 | 4.56M |
| December 23, 2025 | 73.34 | 75 | 75 | 75.9 | 73.34 | 7.91M |
| December 22, 2025 | 73.4 | 73.24 | 73.24 | 74.78 | 72.86 | 6.76M |
| December 19, 2025 | 72.61 | 74.14 | 74.14 | 75 | 72.01 | 8.17M |
| December 18, 2025 | 76.2 | 72.59 | 72.59 | 79.87 | 72.49 | 16.45M |
| December 17, 2025 | 68.68 | 70.98 | 70.98 | 71.36 | 67.4 | 7.49M |
| December 16, 2025 | 66.31 | 69.06 | 69.06 | 69.98 | 66.31 | 8.24M |
| December 15, 2025 | 67.35 | 66.02 | 66.02 | 67.78 | 66.02 | 3.88M |
| December 12, 2025 | 69.29 | 67.11 | 67.11 | 69.63 | 65.69 | 7.41M |
| December 11, 2025 | 68.08 | 69.35 | 69.35 | 70.56 | 67.6 | 7.03M |
| December 10, 2025 | 69.96 | 69.33 | 69.33 | 70.38 | 68.6 | 3.68M |
| December 09, 2025 | 70.46 | 69.9 | 69.9 | 71.56 | 69.81 | 3.23M |
| December 08, 2025 | 70.65 | 70.75 | 70.75 | 71.23 | 69.7 | 4.4M |
| December 05, 2025 | 65.66 | 70.25 | 70.25 | 70.5 | 64.48 | 8.65M |
| December 04, 2025 | 67.11 | 65.6 | 65.6 | 67.11 | 65.05 | 3.87M |
| December 03, 2025 | 67.38 | 66.98 | 66.98 | 67.78 | 64.5 | 4.64M |
| December 02, 2025 | 69.04 | 67.36 | 67.36 | 69.38 | 67.26 | 3.46M |
| December 01, 2025 | 67.25 | 69.38 | 69.38 | 69.98 | 66.93 | 6.06M |
| November 28, 2025 | 67.11 | 67.67 | 67.67 | 68.15 | 66.34 | 3.66M |
| November 27, 2025 | 66.18 | 67.08 | 67.08 | 68.2 | 65.9 | 5.35M |
| November 26, 2025 | 65.76 | 66.18 | 66.18 | 67.4 | 65.5 | 3.59M |
| November 25, 2025 | 66.79 | 65.75 | 65.75 | 67.85 | 65.7 | 5.15M |
| November 24, 2025 | 66.64 | 66.75 | 66.75 | 67.85 | 66.15 | 3.6M |
| November 21, 2025 | 67.03 | 66.35 | 66.35 | 68.39 | 66.1 | 4.56M |
| November 20, 2025 | 69.85 | 67.79 | 67.79 | 70.39 | 67.4 | 4.91M |