73.20
-1.95(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 74.81 | 73.2 | 73.2 | 76.95 | 73.2 | 65.74M |
| February 12, 2026 | 75.98 | 75.15 | 75.15 | 76.8 | 74.67 | 82.09M |
| February 11, 2026 | 78.81 | 76.2 | 76.2 | 81.68 | 76.2 | 95.01M |
| February 10, 2026 | 81.5 | 78.8 | 78.8 | 81.8 | 77.01 | 92.86M |
| February 09, 2026 | 80.99 | 82.15 | 82.15 | 83 | 77.99 | 117.68M |
| February 06, 2026 | 78.66 | 79.45 | 79.45 | 83.73 | 78.66 | 120.98M |
| February 05, 2026 | 76 | 77.82 | 77.82 | 80.25 | 75.55 | 108.32M |
| February 04, 2026 | 87.72 | 78.85 | 78.85 | 88.99 | 78 | 192.09M |
| February 03, 2026 | 81.8 | 89.47 | 89.47 | 89.5 | 79.2 | 188.98M |
| February 02, 2026 | 83.09 | 79.09 | 79.09 | 86.2 | 79 | 139.28M |
| January 30, 2026 | 83 | 80.03 | 80.03 | 84.52 | 79.08 | 120.05M |
| January 29, 2026 | 81 | 81.08 | 81.08 | 84.66 | 80.6 | 114.43M |
| January 28, 2026 | 86.26 | 82.15 | 82.15 | 86.6 | 80.5 | 127.91M |
| January 27, 2026 | 82.28 | 84.34 | 84.34 | 88.01 | 82.25 | 141.64M |
| January 26, 2026 | 89.91 | 84.1 | 84.1 | 91.9 | 82.57 | 186.09M |
| January 23, 2026 | 82 | 93.5 | 93.5 | 94.58 | 81 | 198.62M |
| January 22, 2026 | 73.05 | 81 | 81 | 81.48 | 72.1 | 193.23M |
| January 21, 2026 | 80 | 73.31 | 73.31 | 82.05 | 73.03 | 199.86M |
| January 20, 2026 | 81 | 81.6 | 81.6 | 83.5 | 75.8 | 175.36M |
| January 19, 2026 | 77.7 | 78.25 | 78.25 | 83 | 77.7 | 144.53M |
| January 16, 2026 | 79 | 79.4 | 79.4 | 82.39 | 77.45 | 173.12M |
| January 15, 2026 | 75.4 | 76.75 | 76.75 | 79.43 | 74.15 | 162.15M |
| January 14, 2026 | 76.24 | 75.3 | 75.3 | 80.5 | 73.7 | 202.42M |
| January 13, 2026 | 78.02 | 74.1 | 74.1 | 80.39 | 70 | 215.88M |
| January 12, 2026 | 78.59 | 83.11 | 83.11 | 88.47 | 76.86 | 214.72M |
| January 09, 2026 | 77.96 | 75.15 | 75.15 | 81.6 | 73 | 212.25M |
| January 08, 2026 | 68 | 76.2 | 76.2 | 76.8 | 67.19 | 168.7M |
| January 07, 2026 | 62.34 | 67.01 | 67.01 | 68.8 | 61.61 | 175.43M |
| January 06, 2026 | 63.5 | 64.12 | 64.12 | 64.98 | 60.47 | 186.86M |
| January 05, 2026 | 62 | 65.61 | 65.61 | 67.68 | 61 | 211.51M |
| December 31, 2025 | 55.4 | 62 | 62 | 62 | 54.73 | 204.51M |
| December 30, 2025 | 52.92 | 53 | 53 | 56.53 | 51.88 | 186.96M |
| December 29, 2025 | 50.54 | 51.35 | 51.35 | 53.6 | 49.88 | 160.34M |
| December 26, 2025 | 50 | 51.3 | 51.3 | 53.85 | 49.85 | 179.7M |
| December 25, 2025 | 44.94 | 50.7 | 50.7 | 52.27 | 44.7 | 174.12M |
| December 24, 2025 | 37.6 | 44.73 | 44.73 | 45.5 | 37.13 | 167.35M |
| December 23, 2025 | 39.38 | 37.92 | 37.92 | 40.19 | 37.58 | 86.78M |
| December 22, 2025 | 39.3 | 38.96 | 38.96 | 40.5 | 38.56 | 103.84M |
| December 19, 2025 | 36.56 | 38.03 | 38.03 | 39.4 | 36.56 | 72.92M |
| December 18, 2025 | 35.25 | 36.31 | 36.31 | 38.32 | 35.22 | 74M |
| December 17, 2025 | 35.98 | 35.76 | 35.76 | 36.49 | 35.08 | 58.64M |
| December 16, 2025 | 37.9 | 36.31 | 36.31 | 38.03 | 35.02 | 90.52M |
| December 15, 2025 | 36.01 | 37.95 | 37.95 | 38.48 | 35.45 | 96.68M |
| December 12, 2025 | 35.09 | 35.95 | 35.95 | 36.71 | 34.51 | 74.78M |
| December 11, 2025 | 34.6 | 35.29 | 35.29 | 37.2 | 34.28 | 92.59M |
| December 10, 2025 | 34.16 | 34.3 | 34.3 | 35.8 | 33.34 | 48.37M |
| December 09, 2025 | 34.4 | 33.82 | 33.82 | 34.66 | 33.56 | 38.36M |
| December 08, 2025 | 35 | 33.85 | 33.85 | 35.77 | 33.5 | 66.55M |
| December 05, 2025 | 31.17 | 32.77 | 32.77 | 33.55 | 30.73 | 43.36M |
| December 04, 2025 | 30.41 | 31.22 | 31.22 | 31.58 | 30.41 | 20.89M |
| December 03, 2025 | 31.93 | 31.02 | 31.02 | 31.98 | 30.9 | 34.44M |
| December 02, 2025 | 31.55 | 32.13 | 32.13 | 33.45 | 31.51 | 51.16M |
| December 01, 2025 | 31.69 | 31.83 | 31.83 | 32.3 | 30.81 | 41.28M |
| November 28, 2025 | 30.41 | 31.54 | 31.54 | 32.18 | 30.4 | 40.73M |
| November 27, 2025 | 30.81 | 30.4 | 30.4 | 31.44 | 30.03 | 35.35M |
| November 26, 2025 | 29.3 | 30.96 | 30.96 | 32.45 | 29 | 62.01M |
| November 25, 2025 | 28.8 | 29.28 | 29.28 | 29.83 | 28.67 | 36.23M |
| November 24, 2025 | 28.16 | 28.52 | 28.52 | 28.81 | 27.89 | 27.54M |
| November 21, 2025 | 28.97 | 27.99 | 27.99 | 29.5 | 27.9 | 36.08M |
| November 20, 2025 | 30.42 | 29.65 | 29.65 | 30.58 | 29.52 | 22.16M |