68.88
-1.21(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 70.39 | 68.88 | 68.88 | 70.49 | 68.75 | 3.31M |
| February 12, 2026 | 68.96 | 70.09 | 70.09 | 71.18 | 68.15 | 3.87M |
| February 11, 2026 | 66.55 | 69.27 | 69.27 | 69.64 | 66.55 | 4.32M |
| February 10, 2026 | 67.15 | 66.51 | 66.51 | 67.3 | 66.21 | 2.19M |
| February 09, 2026 | 67.7 | 67.09 | 67.09 | 67.7 | 66.43 | 2.71M |
| February 06, 2026 | 68.06 | 66.55 | 66.55 | 68.49 | 66.55 | 3.36M |
| February 05, 2026 | 69 | 68.28 | 68.28 | 69.2 | 67.61 | 2.34M |
| February 04, 2026 | 69.22 | 69.05 | 69.05 | 69.65 | 67.7 | 2.83M |
| February 03, 2026 | 66.33 | 69.1 | 69.1 | 69.26 | 65.9 | 5.42M |
| February 02, 2026 | 66.58 | 65.54 | 65.54 | 67.8 | 65.16 | 5.94M |
| January 30, 2026 | 68.01 | 67.16 | 67.16 | 69.24 | 65.27 | 6.41M |
| January 29, 2026 | 70.81 | 69.24 | 69.24 | 71.66 | 69 | 4.93M |
| January 28, 2026 | 70.2 | 70.8 | 70.8 | 71.5 | 69.26 | 5.4M |
| January 27, 2026 | 69.74 | 70.29 | 70.29 | 71.54 | 68.85 | 7.7M |
| January 26, 2026 | 70.7 | 69.39 | 69.39 | 71.79 | 68.81 | 10.21M |
| January 23, 2026 | 72.81 | 71.58 | 71.58 | 73.47 | 71.31 | 6.08M |
| January 22, 2026 | 72.19 | 72.64 | 72.64 | 73.58 | 71.7 | 5.84M |
| January 21, 2026 | 72.49 | 71.77 | 71.77 | 73.37 | 71.32 | 4.79M |
| January 20, 2026 | 73.99 | 73 | 73 | 74.48 | 71.2 | 4.54M |
| January 19, 2026 | 72.89 | 73.5 | 73.5 | 74.99 | 72.05 | 5.56M |
| January 16, 2026 | 72.73 | 72.98 | 72.98 | 76.8 | 72.27 | 6.83M |
| January 15, 2026 | 71.5 | 71.59 | 71.59 | 73.25 | 71.13 | 4.94M |
| January 14, 2026 | 70.74 | 71.8 | 71.8 | 72.88 | 69.5 | 8.11M |
| January 13, 2026 | 72 | 70.07 | 70.07 | 72.14 | 68.71 | 5.84M |
| January 12, 2026 | 68 | 70.72 | 70.72 | 71.95 | 68 | 9.12M |
| January 09, 2026 | 66.2 | 66.92 | 66.92 | 67.53 | 65.6 | 4.49M |
| January 08, 2026 | 68.3 | 66.67 | 66.67 | 68.68 | 66.05 | 5.29M |
| January 07, 2026 | 64.97 | 68.9 | 68.9 | 70.88 | 64.59 | 9.5M |
| January 06, 2026 | 64.67 | 64.99 | 64.99 | 65.47 | 63.44 | 5.36M |
| January 05, 2026 | 61.98 | 64.36 | 64.36 | 64.64 | 61.97 | 6.06M |
| December 31, 2025 | 61.69 | 61.75 | 61.75 | 62.37 | 61.28 | 2.15M |
| December 30, 2025 | 61.44 | 61.81 | 61.81 | 62.46 | 61.09 | 3.26M |
| December 29, 2025 | 62.97 | 61.99 | 61.99 | 62.98 | 61.03 | 4.58M |
| December 26, 2025 | 61.5 | 62.3 | 62.3 | 62.62 | 61.25 | 3.77M |
| December 25, 2025 | 61.03 | 61.22 | 61.22 | 61.63 | 60.35 | 2.91M |
| December 24, 2025 | 60.88 | 61.62 | 61.62 | 62.12 | 60.03 | 5.19M |
| December 23, 2025 | 60.85 | 60.98 | 60.98 | 62.43 | 60.7 | 4.06M |
| December 22, 2025 | 61 | 60.79 | 60.79 | 61.38 | 60.12 | 3.58M |
| December 19, 2025 | 59.92 | 60.74 | 60.74 | 61.16 | 59.04 | 4.36M |
| December 18, 2025 | 59.93 | 59.8 | 59.8 | 61.39 | 59.61 | 4M |
| December 17, 2025 | 59.68 | 60.2 | 60.2 | 60.68 | 59.37 | 5.24M |
| December 16, 2025 | 59.62 | 59.31 | 59.31 | 60.3 | 58.27 | 5.72M |
| December 15, 2025 | 60.98 | 59.66 | 59.66 | 61.49 | 59.34 | 6.78M |
| December 12, 2025 | 54.31 | 61.52 | 61.52 | 62 | 54.08 | 16.75M |
| December 11, 2025 | 54.66 | 54.59 | 54.59 | 54.77 | 54 | 2.35M |
| December 10, 2025 | 52.91 | 54.5 | 54.5 | 54.78 | 52.86 | 3.92M |
| December 09, 2025 | 52.41 | 53.11 | 53.11 | 53.8 | 52.17 | 3.05M |
| December 08, 2025 | 52.17 | 52.47 | 52.47 | 52.75 | 51.87 | 2.6M |
| December 05, 2025 | 53.72 | 52.08 | 52.08 | 53.72 | 51.46 | 4.2M |
| December 04, 2025 | 52.69 | 52.38 | 52.38 | 53.72 | 52 | 3.48M |
| December 03, 2025 | 54.05 | 53.62 | 53.62 | 54.45 | 53.37 | 1.59M |
| December 02, 2025 | 54.46 | 53.74 | 53.74 | 54.65 | 53.63 | 1.82M |
| December 01, 2025 | 53.3 | 54.46 | 54.46 | 54.74 | 53 | 3.28M |
| November 28, 2025 | 52.69 | 53.21 | 53.21 | 53.23 | 52.33 | 2.21M |
| November 27, 2025 | 52.65 | 52.34 | 52.34 | 53.86 | 52.2 | 3.22M |
| November 26, 2025 | 53.18 | 52.66 | 52.66 | 54.06 | 52.56 | 3.07M |
| November 25, 2025 | 52.54 | 52.97 | 52.97 | 53.79 | 51.8 | 3.58M |
| November 24, 2025 | 52.1 | 52.35 | 52.35 | 52.78 | 51.46 | 4.38M |
| November 21, 2025 | 54.25 | 51.46 | 51.46 | 54.5 | 51.08 | 8.8M |
| November 20, 2025 | 56 | 55.68 | 55.68 | 57.47 | 55.26 | 6.85M |