78.25
-0.55(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 78.59 | 78.25 | 78.25 | 80.35 | 78.02 | 6.63M |
| February 12, 2026 | 79.36 | 78.8 | 78.8 | 80.6 | 77.95 | 6.31M |
| February 11, 2026 | 78.11 | 78.69 | 78.69 | 80.38 | 78 | 6.18M |
| February 10, 2026 | 79.76 | 79.13 | 79.13 | 81.5 | 79.02 | 8.76M |
| February 09, 2026 | 78.2 | 79.75 | 79.75 | 80.66 | 78.2 | 11.38M |
| February 06, 2026 | 74.75 | 76.1 | 76.1 | 77.44 | 74.63 | 8.97M |
| February 05, 2026 | 75.03 | 75.65 | 75.65 | 76.89 | 73.58 | 9.41M |
| February 04, 2026 | 76.1 | 76.24 | 76.24 | 77.29 | 75.15 | 6.78M |
| February 03, 2026 | 76.53 | 76.98 | 76.98 | 77.99 | 75.85 | 8.53M |
| February 02, 2026 | 77.01 | 75.03 | 75.03 | 78.17 | 74.9 | 11.17M |
| January 30, 2026 | 77.01 | 77.89 | 77.89 | 79.5 | 76.02 | 11.24M |
| January 29, 2026 | 82.2 | 78.1 | 78.1 | 82.33 | 77.79 | 16.82M |
| January 28, 2026 | 82.1 | 83.77 | 83.77 | 84.92 | 80.5 | 16.66M |
| January 27, 2026 | 80.05 | 82.07 | 82.07 | 84.56 | 79.35 | 18.73M |
| January 26, 2026 | 81.45 | 80.75 | 80.75 | 82.69 | 78.77 | 12.97M |
| January 23, 2026 | 80.6 | 81.45 | 81.45 | 82.72 | 79.61 | 15.36M |
| January 22, 2026 | 86.05 | 81.31 | 81.31 | 86.29 | 79.9 | 18.39M |
| January 21, 2026 | 83.39 | 84.61 | 84.61 | 86.95 | 81.81 | 21.07M |
| January 20, 2026 | 85 | 85.22 | 85.22 | 86.23 | 82.5 | 21.27M |
| January 19, 2026 | 87.88 | 84.55 | 84.55 | 88.78 | 83.72 | 15.87M |
| January 16, 2026 | 89.16 | 87.26 | 87.26 | 89.37 | 86.01 | 24.77M |
| January 15, 2026 | 75.35 | 88.5 | 88.5 | 88.5 | 75.35 | 39.31M |
| January 14, 2026 | 77.01 | 75.9 | 75.9 | 79.25 | 74.59 | 19M |
| January 13, 2026 | 79.01 | 77.17 | 77.17 | 80.53 | 76.53 | 17.51M |
| January 12, 2026 | 77 | 80.05 | 80.05 | 81.8 | 75.7 | 27.28M |
| January 09, 2026 | 75.68 | 77.71 | 77.71 | 79.98 | 75.12 | 26.54M |
| January 08, 2026 | 79.04 | 76.66 | 76.66 | 82.38 | 75.85 | 35.08M |
| January 07, 2026 | 73.42 | 77.96 | 77.96 | 80.99 | 73.05 | 42.57M |
| January 06, 2026 | 70.47 | 70.94 | 70.94 | 73.73 | 69.82 | 25.26M |
| January 05, 2026 | 64.61 | 71.22 | 71.22 | 75 | 63.88 | 34.4M |
| December 31, 2025 | 62.56 | 63.76 | 63.76 | 66.18 | 62.2 | 20.72M |
| December 30, 2025 | 61.72 | 62.1 | 62.1 | 62.34 | 61.45 | 14.24M |
| December 29, 2025 | 63.57 | 61.82 | 61.82 | 63.99 | 61.46 | 13.32M |
| December 26, 2025 | 66.18 | 64.25 | 64.25 | 66.49 | 63.81 | 13.88M |
| December 25, 2025 | 66.72 | 66.08 | 66.08 | 66.88 | 64.8 | 15.58M |
| December 24, 2025 | 67.49 | 66.75 | 66.75 | 68.17 | 66.46 | 16.34M |
| December 23, 2025 | 67 | 68.24 | 68.24 | 70.35 | 66 | 29M |
| December 22, 2025 | 57.3 | 66.4 | 66.4 | 67.58 | 57.3 | 39.5M |
| December 19, 2025 | 59.54 | 57.3 | 57.3 | 59.88 | 57.01 | 10.97M |
| December 18, 2025 | 60.51 | 58.96 | 58.96 | 61.2 | 58.68 | 9.97M |
| December 17, 2025 | 60.51 | 61.39 | 61.39 | 61.83 | 58.5 | 14.3M |
| December 16, 2025 | 60.77 | 61.1 | 61.1 | 61.79 | 58.91 | 15.26M |
| December 15, 2025 | 59.7 | 61.92 | 61.92 | 63.66 | 59.32 | 25.52M |
| December 12, 2025 | 57.99 | 60.5 | 60.5 | 60.86 | 56.92 | 17.38M |
| December 11, 2025 | 59.51 | 58.49 | 58.49 | 59.88 | 58.47 | 7.89M |
| December 10, 2025 | 58.22 | 59.45 | 59.45 | 59.75 | 57.81 | 9.49M |
| December 09, 2025 | 60 | 58.61 | 58.61 | 60.88 | 58.45 | 10.32M |
| December 08, 2025 | 56.9 | 58.85 | 58.85 | 59.79 | 56.71 | 12.32M |
| December 05, 2025 | 57.88 | 56.61 | 56.61 | 58.1 | 56.43 | 6.8M |
| December 04, 2025 | 54.09 | 57.81 | 57.81 | 58.69 | 54.09 | 7.83M |
| December 03, 2025 | 58.41 | 58.3 | 58.3 | 58.66 | 57.25 | 9.34M |
| December 02, 2025 | 57.79 | 58.66 | 58.66 | 60 | 57.21 | 13.66M |
| December 01, 2025 | 56.95 | 58.8 | 58.8 | 59.8 | 55.8 | 16.53M |
| November 28, 2025 | 54.09 | 57.04 | 57.04 | 57.77 | 54.09 | 13.65M |
| November 27, 2025 | 54.71 | 54.08 | 54.08 | 56.45 | 53.98 | 8.92M |
| November 26, 2025 | 56.37 | 54.82 | 54.82 | 56.4 | 54.5 | 10.79M |
| November 25, 2025 | 58 | 56.83 | 56.83 | 58.58 | 56.7 | 15.92M |
| November 24, 2025 | 57.72 | 59.29 | 59.29 | 60.88 | 57.34 | 17.83M |
| November 21, 2025 | 53.9 | 57.87 | 57.87 | 60 | 53.9 | 20.5M |
| November 20, 2025 | 55.8 | 56.49 | 56.49 | 59.18 | 55.8 | 14.68M |