71.58
-1.06(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 72.24 | 71.58 | 71.58 | 72.94 | 71.5 | 6.05M |
| February 12, 2026 | 72 | 72.64 | 72.64 | 72.95 | 71.75 | 7.89M |
| February 11, 2026 | 71.3 | 71.59 | 71.59 | 71.98 | 71.2 | 4.29M |
| February 10, 2026 | 72 | 71.52 | 71.52 | 72.49 | 71.3 | 5.66M |
| February 09, 2026 | 71.37 | 71.84 | 71.84 | 72.18 | 71.13 | 6.74M |
| February 06, 2026 | 70.29 | 70.31 | 70.31 | 71.3 | 69.58 | 6.42M |
| February 05, 2026 | 71.4 | 70.91 | 70.91 | 71.78 | 70.7 | 6.39M |
| February 04, 2026 | 71.5 | 71.97 | 71.97 | 72.28 | 70.64 | 8.47M |
| February 03, 2026 | 71.77 | 71.98 | 71.98 | 72.28 | 70.8 | 8.83M |
| February 02, 2026 | 73.89 | 70.9 | 70.9 | 74.19 | 70.8 | 14.61M |
| January 30, 2026 | 76.06 | 74.28 | 74.28 | 76.66 | 73.33 | 14.56M |
| January 29, 2026 | 78.5 | 76.48 | 76.48 | 78.83 | 75.9 | 14.14M |
| January 28, 2026 | 77.06 | 78.7 | 78.7 | 79.5 | 77.03 | 19.68M |
| January 27, 2026 | 75.59 | 76.9 | 76.9 | 77.57 | 73.82 | 13.78M |
| January 26, 2026 | 78.1 | 76.01 | 76.01 | 79.3 | 75.1 | 15.07M |
| January 23, 2026 | 77.81 | 78.46 | 78.46 | 78.99 | 77.26 | 14.99M |
| January 22, 2026 | 79.7 | 78.38 | 78.38 | 82.49 | 78.12 | 23.56M |
| January 21, 2026 | 73.88 | 78.03 | 78.03 | 78.91 | 73.8 | 26.43M |
| January 20, 2026 | 75.8 | 74.46 | 74.46 | 77.7 | 73.53 | 14.18M |
| January 19, 2026 | 75.7 | 75.91 | 75.91 | 77.07 | 75.6 | 10.91M |
| January 16, 2026 | 75.86 | 76.27 | 76.27 | 77.48 | 74.58 | 15.83M |
| January 15, 2026 | 76.7 | 75 | 75 | 77 | 74.1 | 15.11M |
| January 14, 2026 | 76.39 | 76.79 | 76.79 | 79.15 | 75.98 | 21.48M |
| January 13, 2026 | 79.31 | 76.16 | 76.16 | 79.63 | 75.8 | 19.82M |
| January 12, 2026 | 75.6 | 79.34 | 79.34 | 79.66 | 75.6 | 26.15M |
| January 09, 2026 | 74.78 | 75.55 | 75.55 | 75.82 | 74.33 | 14.26M |
| January 08, 2026 | 73.53 | 74.87 | 74.87 | 75.59 | 73.47 | 14.84M |
| January 07, 2026 | 74.5 | 73.53 | 73.53 | 74.5 | 73.22 | 10.38M |
| January 06, 2026 | 73.99 | 74.29 | 74.29 | 74.64 | 73.3 | 10.89M |
| January 05, 2026 | 72.33 | 74 | 74 | 74.04 | 72.01 | 10.48M |
| December 31, 2025 | 72.95 | 71.87 | 71.87 | 73.33 | 71.8 | 8.12M |
| December 30, 2025 | 72.69 | 72.7 | 72.7 | 73.58 | 72.34 | 9.11M |
| December 29, 2025 | 74.11 | 73.15 | 73.15 | 74.77 | 72.94 | 10.34M |
| December 26, 2025 | 75.16 | 74.28 | 74.28 | 75.79 | 74.15 | 11.48M |
| December 25, 2025 | 74.7 | 75.32 | 75.32 | 75.58 | 74.31 | 8.64M |
| December 24, 2025 | 74.3 | 74.78 | 74.78 | 75.16 | 73.87 | 7.81M |
| December 23, 2025 | 75.19 | 74.4 | 74.4 | 75.97 | 74.28 | 9.49M |
| December 22, 2025 | 75.18 | 75.54 | 75.54 | 76.09 | 74.64 | 9.46M |
| December 19, 2025 | 76.1 | 75.03 | 75.03 | 77.36 | 74.5 | 12.61M |
| December 18, 2025 | 77.8 | 75.78 | 75.78 | 79.1 | 75.3 | 18.29M |
| December 17, 2025 | 76.25 | 78.82 | 78.82 | 80.25 | 76.25 | 21.92M |
| December 16, 2025 | 78.33 | 76.24 | 76.24 | 79.54 | 75.89 | 18.05M |
| December 15, 2025 | 79 | 77.71 | 77.71 | 79 | 76.57 | 14.09M |
| December 12, 2025 | 75.53 | 78 | 78 | 78.3 | 74.43 | 23.84M |
| December 11, 2025 | 73.51 | 75.92 | 75.92 | 78.11 | 73.3 | 29.77M |
| December 10, 2025 | 72.6 | 73.71 | 73.71 | 74.03 | 71.61 | 10.98M |
| December 09, 2025 | 72.72 | 73.09 | 73.09 | 74 | 72.41 | 8.38M |
| December 08, 2025 | 73.34 | 73.4 | 73.4 | 74 | 73.12 | 10.54M |
| December 05, 2025 | 75 | 73.34 | 73.34 | 75 | 72.33 | 13.74M |
| December 04, 2025 | 72.87 | 75.29 | 75.29 | 76.61 | 71 | 21.38M |
| December 03, 2025 | 72.21 | 71.18 | 71.18 | 72.37 | 70.7 | 6.68M |
| December 02, 2025 | 73.66 | 72.28 | 72.28 | 73.72 | 72.18 | 7.03M |
| December 01, 2025 | 72.59 | 73.93 | 73.93 | 74.14 | 72.25 | 8.97M |
| November 28, 2025 | 72.87 | 72.6 | 72.6 | 73.18 | 71.04 | 8.64M |
| November 27, 2025 | 73.31 | 73.1 | 73.1 | 74.25 | 72.87 | 10.33M |
| November 26, 2025 | 72.88 | 73.63 | 73.63 | 74.28 | 72.19 | 11.91M |
| November 25, 2025 | 71.51 | 72.9 | 72.9 | 74.38 | 71.2 | 12.3M |
| November 24, 2025 | 70 | 71.35 | 71.35 | 72.22 | 69.2 | 7.27M |
| November 21, 2025 | 72.5 | 69.76 | 69.76 | 72.7 | 69.7 | 9.28M |
| November 20, 2025 | 73.25 | 72.93 | 72.93 | 73.45 | 71.93 | 7.49M |