76.50
-5.68(-6.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| February 12, 2026 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| February 11, 2026 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| February 10, 2026 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| February 09, 2026 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| February 06, 2026 | 76.5 | 76.5 | 76.5 | 76.5 | 76.5 | 0 |
| February 05, 2026 | 78.29 | 76.5 | 76.5 | 80.25 | 75.75 | 57.24M |
| February 04, 2026 | 86 | 82.18 | 82.18 | 86.66 | 80.11 | 75.17M |
| February 03, 2026 | 85.5 | 88.4 | 88.4 | 88.5 | 83 | 90.72M |
| February 02, 2026 | 82 | 84.66 | 84.66 | 87.88 | 80.8 | 91.09M |
| January 30, 2026 | 81 | 81.83 | 81.83 | 83.49 | 79.06 | 66.44M |
| January 29, 2026 | 78 | 80.01 | 80.01 | 85.51 | 76.18 | 86.11M |
| January 28, 2026 | 83.2 | 80.85 | 80.85 | 84.73 | 80 | 83.09M |
| January 27, 2026 | 82.6 | 81.37 | 81.37 | 83.88 | 79.98 | 71.44M |
| January 26, 2026 | 82 | 83.25 | 83.25 | 84.77 | 80.18 | 99.51M |
| January 23, 2026 | 78.3 | 78.32 | 78.32 | 80.2 | 77.62 | 71.59M |
| January 22, 2026 | 76.32 | 78.04 | 78.04 | 79.33 | 74.88 | 79.03M |
| January 21, 2026 | 74.12 | 74.8 | 74.8 | 76.94 | 73.5 | 52.59M |
| January 20, 2026 | 77 | 75.41 | 75.41 | 78.19 | 74.4 | 57.21M |
| January 19, 2026 | 77.76 | 76.21 | 76.21 | 80.51 | 75.9 | 70.29M |
| January 16, 2026 | 79.16 | 79.17 | 79.17 | 84.16 | 78.78 | 82.72M |
| January 15, 2026 | 85.1 | 81.03 | 81.03 | 87.25 | 79.75 | 106.23M |
| January 14, 2026 | 80.48 | 90.71 | 90.71 | 93.13 | 80.48 | 127.17M |
| January 13, 2026 | 83.3 | 80.56 | 80.56 | 88.64 | 76 | 119.01M |
| January 12, 2026 | 73.01 | 83.04 | 83.04 | 83.04 | 70.2 | 124.36M |
| January 09, 2026 | 62.21 | 69.2 | 69.2 | 71.77 | 62.21 | 113.91M |
| January 08, 2026 | 60 | 59.81 | 59.81 | 61.68 | 58.3 | 61.67M |
| January 07, 2026 | 58.16 | 60.58 | 60.58 | 63 | 57.2 | 85.1M |
| January 06, 2026 | 55.51 | 57.63 | 57.63 | 58.69 | 54.82 | 63.71M |
| January 05, 2026 | 54.19 | 55.99 | 55.99 | 57.28 | 53.79 | 67.15M |
| December 31, 2025 | 51.6 | 52.8 | 52.8 | 53.58 | 50.95 | 40.51M |
| December 30, 2025 | 50.69 | 51.42 | 51.42 | 52.17 | 50.42 | 29.41M |
| December 29, 2025 | 50.28 | 50.49 | 50.49 | 51.65 | 50.23 | 23.15M |
| December 26, 2025 | 50.5 | 50.07 | 50.07 | 50.9 | 50 | 19.72M |
| December 25, 2025 | 50.39 | 50.65 | 50.65 | 50.99 | 50.02 | 17.91M |
| December 24, 2025 | 50.1 | 50.53 | 50.53 | 51.1 | 49.68 | 19.49M |
| December 23, 2025 | 51.52 | 50.43 | 50.43 | 52 | 50.15 | 21.03M |
| December 22, 2025 | 49.92 | 50.15 | 50.15 | 50.55 | 49.61 | 18.08M |
| December 19, 2025 | 50.36 | 49.79 | 49.79 | 50.68 | 49.61 | 21.91M |
| December 18, 2025 | 52.41 | 50.12 | 50.12 | 52.52 | 50.05 | 33.48M |
| December 17, 2025 | 51.31 | 53 | 53 | 53.08 | 51.05 | 28.04M |
| December 16, 2025 | 52.99 | 51.53 | 51.53 | 53.6 | 51.3 | 22.24M |
| December 15, 2025 | 52.59 | 53.03 | 53.03 | 54.23 | 52.59 | 33.36M |
| December 12, 2025 | 49.62 | 53.41 | 53.41 | 54.17 | 49.62 | 73.71M |
| December 11, 2025 | 50.86 | 49.96 | 49.96 | 51.19 | 49.7 | 22.43M |
| December 10, 2025 | 50.18 | 50.85 | 50.85 | 51.21 | 49.16 | 32.14M |
| December 09, 2025 | 52.08 | 50.2 | 50.2 | 53.58 | 50.12 | 59.9M |
| December 08, 2025 | 47.89 | 49.15 | 49.15 | 49.49 | 47.77 | 22.77M |
| December 05, 2025 | 48.47 | 48.01 | 48.01 | 48.6 | 47.6 | 13.73M |
| December 04, 2025 | 48.1 | 48.5 | 48.5 | 48.97 | 47.76 | 15.08M |
| December 03, 2025 | 48.1 | 48.5 | 48.5 | 50.24 | 48.1 | 20.16M |
| December 02, 2025 | 51.03 | 50.1 | 50.1 | 52 | 49.9 | 32.7M |
| December 01, 2025 | 48.09 | 50.71 | 50.71 | 51.84 | 47.51 | 49.14M |
| November 28, 2025 | 48.1 | 47.72 | 47.72 | 48.58 | 47.43 | 11.34M |
| November 27, 2025 | 48.34 | 47.86 | 47.86 | 48.8 | 47.86 | 14.79M |
| November 26, 2025 | 47.48 | 48.52 | 48.52 | 49.08 | 47.37 | 20.36M |
| November 25, 2025 | 47.61 | 47.76 | 47.76 | 48.4 | 47.31 | 16.23M |
| November 24, 2025 | 45.87 | 47.4 | 47.4 | 47.78 | 45.11 | 18.01M |
| November 21, 2025 | 45.83 | 45.64 | 45.64 | 46.59 | 45.53 | 14.21M |
| November 20, 2025 | 47.01 | 46.45 | 46.45 | 47.29 | 46.44 | 9.13M |