75.12
-0.68(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 75.5 | 75.12 | 75.12 | 75.67 | 74.92 | 18.14M |
| February 12, 2026 | 75.35 | 75.8 | 75.8 | 75.88 | 74.9 | 20.32M |
| February 11, 2026 | 78 | 75.45 | 75.45 | 78 | 75.38 | 34.58M |
| February 10, 2026 | 76.8 | 78.37 | 78.37 | 78.59 | 76.53 | 32.35M |
| February 09, 2026 | 75.36 | 76.85 | 76.85 | 77.33 | 75.35 | 29.07M |
| February 06, 2026 | 73.84 | 74.65 | 74.65 | 75.28 | 73.39 | 21.44M |
| February 05, 2026 | 75.58 | 74.53 | 74.53 | 75.66 | 73.75 | 22.73M |
| February 04, 2026 | 75.29 | 75.57 | 75.57 | 75.78 | 74.3 | 21.89M |
| February 03, 2026 | 75.51 | 75.43 | 75.43 | 75.68 | 74.22 | 26.74M |
| February 02, 2026 | 74.52 | 75.04 | 75.04 | 77 | 74.45 | 33.4M |
| January 30, 2026 | 75.68 | 74.63 | 74.63 | 76.08 | 73.21 | 33.64M |
| January 29, 2026 | 76.44 | 75.87 | 75.87 | 77.03 | 75.68 | 30.6M |
| January 28, 2026 | 78 | 76.41 | 76.41 | 78.27 | 75.85 | 44.74M |
| January 27, 2026 | 77.01 | 78.44 | 78.44 | 79.7 | 76.75 | 35.13M |
| January 26, 2026 | 79.5 | 77.2 | 77.2 | 80.45 | 77.2 | 41.86M |
| January 23, 2026 | 79.35 | 79.38 | 79.38 | 80.99 | 79.19 | 39.63M |
| January 22, 2026 | 80.6 | 79.12 | 79.12 | 82.59 | 79.03 | 36.24M |
| January 21, 2026 | 79.15 | 80.08 | 80.08 | 81.5 | 79.09 | 37.61M |
| January 20, 2026 | 80.01 | 79.38 | 79.38 | 81.18 | 78.8 | 34.1M |
| January 19, 2026 | 80.85 | 80.27 | 80.27 | 81.55 | 79.91 | 32.12M |
| January 16, 2026 | 81.17 | 80.85 | 80.85 | 82.15 | 80.51 | 46.97M |
| January 15, 2026 | 77.89 | 80.84 | 80.84 | 81.48 | 77.71 | 60.93M |
| January 14, 2026 | 78.61 | 77.95 | 77.95 | 81.36 | 77.01 | 55.66M |
| January 13, 2026 | 80.82 | 78.33 | 78.33 | 80.82 | 78.28 | 43.82M |
| January 12, 2026 | 79.14 | 80.85 | 80.85 | 81.17 | 78.6 | 52.44M |
| January 09, 2026 | 77.46 | 78.3 | 78.3 | 78.98 | 77.31 | 33.09M |
| January 08, 2026 | 78.4 | 77.58 | 77.58 | 79 | 77.26 | 30.65M |
| January 07, 2026 | 78.3 | 78.03 | 78.03 | 79.02 | 77.5 | 31.09M |
| January 06, 2026 | 78.69 | 78.48 | 78.48 | 78.8 | 77.5 | 37.67M |
| January 05, 2026 | 75.56 | 78.35 | 78.35 | 79.3 | 75.1 | 56.46M |
| December 31, 2025 | 76.49 | 75.33 | 75.33 | 76.49 | 75.01 | 35.32M |
| December 30, 2025 | 73.05 | 76.48 | 76.48 | 76.69 | 73 | 52.7M |
| December 29, 2025 | 73.45 | 73.45 | 73.45 | 74.11 | 73.08 | 23.7M |
| December 26, 2025 | 73.68 | 73.3 | 73.3 | 73.75 | 72.68 | 21.2M |
| December 25, 2025 | 72.5 | 73.67 | 73.67 | 73.87 | 72.5 | 25.89M |
| December 24, 2025 | 72.4 | 72.36 | 72.36 | 72.65 | 71.73 | 19.62M |
| December 23, 2025 | 72.85 | 72.47 | 72.47 | 73.49 | 72.32 | 19.3M |
| December 22, 2025 | 71.83 | 72.72 | 72.72 | 73.15 | 71.71 | 24.47M |
| December 19, 2025 | 71.63 | 71.55 | 71.55 | 72.34 | 71.5 | 14.15M |
| December 18, 2025 | 71.49 | 71.29 | 71.29 | 72.59 | 71.29 | 17.81M |
| December 17, 2025 | 70.56 | 71.85 | 71.85 | 71.89 | 69.98 | 22.82M |
| December 16, 2025 | 71.76 | 70.55 | 70.55 | 71.94 | 70.41 | 17.82M |
| December 15, 2025 | 73.2 | 71.76 | 71.76 | 73.6 | 71.69 | 22.04M |
| December 12, 2025 | 73.5 | 73.9 | 73.9 | 74.08 | 72.83 | 25.95M |
| December 11, 2025 | 74.74 | 73.73 | 73.73 | 75.48 | 73.73 | 27.25M |
| December 10, 2025 | 72.46 | 74.69 | 74.69 | 74.8 | 72.35 | 39.06M |
| December 09, 2025 | 74 | 72.45 | 72.45 | 74 | 72.31 | 26.72M |
| December 08, 2025 | 73.44 | 74.04 | 74.04 | 74.38 | 72.8 | 33.41M |
| December 05, 2025 | 72.27 | 73.16 | 73.16 | 73.17 | 71.75 | 26.19M |
| December 04, 2025 | 70.37 | 72.65 | 72.65 | 73.33 | 70.37 | 43.77M |
| December 03, 2025 | 71.03 | 70.27 | 70.27 | 71.6 | 70.07 | 17.52M |
| December 02, 2025 | 71.78 | 71.07 | 71.07 | 71.81 | 71.01 | 21.22M |
| December 01, 2025 | 70.93 | 71.99 | 71.99 | 71.99 | 70.36 | 28.92M |
| November 28, 2025 | 70.37 | 70.66 | 70.66 | 70.88 | 69.9 | 18.56M |
| November 27, 2025 | 70.48 | 70.12 | 70.12 | 71.42 | 70.09 | 20.14M |
| November 26, 2025 | 69.86 | 70.3 | 70.3 | 70.85 | 69.41 | 22.63M |
| November 25, 2025 | 70.5 | 69.81 | 69.81 | 71.07 | 69.81 | 24.35M |
| November 24, 2025 | 70 | 69.81 | 69.81 | 70.45 | 68.9 | 26.51M |
| November 21, 2025 | 69.41 | 69.6 | 69.6 | 70.79 | 68.25 | 30.89M |
| November 20, 2025 | 71.18 | 69.99 | 69.99 | 71.48 | 69.95 | 17.63M |