73.80
-0.79(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 73.87 | 73.8 | 73.8 | 75.39 | 73.6 | 13.21M |
| February 12, 2026 | 72.85 | 74.59 | 74.59 | 74.9 | 72.5 | 16.83M |
| February 11, 2026 | 72.4 | 72.26 | 72.26 | 73.3 | 72.19 | 9.06M |
| February 10, 2026 | 73.4 | 72.63 | 72.63 | 73.7 | 72.08 | 14.59M |
| February 09, 2026 | 72.24 | 72.36 | 72.39 | 72.87 | 71.6 | 12.35M |
| February 06, 2026 | 70.46 | 71.03 | 71.03 | 71.98 | 69.51 | 12.55M |
| February 05, 2026 | 71.49 | 70.58 | 70.58 | 71.76 | 70.21 | 10.49M |
| February 04, 2026 | 72.51 | 72.15 | 72.15 | 73.2 | 70.95 | 12.03M |
| February 03, 2026 | 73.5 | 72.9 | 72.9 | 73.62 | 71.66 | 13.81M |
| February 02, 2026 | 74.5 | 72 | 72 | 75.46 | 71.9 | 17.72M |
| January 30, 2026 | 75.82 | 75.26 | 75.26 | 76.6 | 74.22 | 18.11M |
| January 29, 2026 | 77.08 | 76.6 | 76.6 | 80.3 | 75.75 | 22.27M |
| January 28, 2026 | 79.09 | 77.51 | 77.51 | 79.3 | 77.17 | 15.72M |
| January 27, 2026 | 77.8 | 79.12 | 79.12 | 79.82 | 76.58 | 17.07M |
| January 26, 2026 | 80.76 | 77.86 | 77.86 | 80.99 | 76.58 | 20.48M |
| January 23, 2026 | 77.8 | 80.76 | 80.76 | 81.17 | 77.6 | 23.11M |
| January 22, 2026 | 77.8 | 77.67 | 77.67 | 79.05 | 77.2 | 15.92M |
| January 21, 2026 | 76.05 | 77.07 | 77.07 | 78.46 | 76.03 | 16.87M |
| January 20, 2026 | 78.5 | 76.98 | 76.98 | 79.48 | 76.19 | 20.59M |
| January 19, 2026 | 81.6 | 78.22 | 78.22 | 82.5 | 78.1 | 37.15M |
| January 16, 2026 | 84.5 | 82.62 | 82.62 | 87 | 82.54 | 32.6M |
| January 15, 2026 | 83.67 | 84.21 | 84.21 | 85.88 | 83 | 33.2M |
| January 14, 2026 | 83.73 | 83.29 | 83.29 | 88.48 | 82 | 55.76M |
| January 13, 2026 | 88.5 | 83.73 | 83.73 | 89.47 | 82.58 | 54.92M |
| January 12, 2026 | 76.55 | 85.01 | 85.01 | 85.01 | 76.42 | 54.79M |
| January 09, 2026 | 72.19 | 74.92 | 74.92 | 75.67 | 72.09 | 30.2M |
| January 08, 2026 | 71.92 | 72.26 | 72.26 | 73.33 | 71.71 | 20.45M |
| January 07, 2026 | 73.83 | 72.96 | 72.96 | 74.55 | 71.61 | 28.72M |
| January 06, 2026 | 70.96 | 72.98 | 72.98 | 74.37 | 70.28 | 34.87M |
| January 05, 2026 | 68.19 | 70.01 | 70.01 | 70.18 | 67.6 | 24.23M |
| December 31, 2025 | 67 | 67.5 | 67.5 | 68 | 66.7 | 14.14M |
| December 30, 2025 | 65.5 | 66.79 | 66.79 | 67.12 | 65.5 | 12.49M |
| December 29, 2025 | 65.88 | 65.79 | 65.79 | 66.66 | 65.54 | 8.97M |
| December 26, 2025 | 66.16 | 65.87 | 65.87 | 67.17 | 65.75 | 10.12M |
| December 25, 2025 | 66.05 | 66.4 | 66.4 | 66.81 | 65.61 | 10.01M |
| December 24, 2025 | 66 | 66.3 | 66.3 | 66.96 | 66 | 9.52M |
| December 23, 2025 | 66.4 | 65.82 | 65.82 | 66.84 | 65.68 | 10.69M |
| December 22, 2025 | 66.6 | 66.74 | 66.74 | 68.3 | 66.41 | 18.24M |
| December 19, 2025 | 64.45 | 65.91 | 65.91 | 66.5 | 64.4 | 17.87M |
| December 18, 2025 | 64.04 | 64.17 | 64.17 | 64.96 | 64.04 | 9.57M |
| December 17, 2025 | 63.01 | 64.71 | 64.71 | 64.78 | 62.84 | 15.17M |
| December 16, 2025 | 64.63 | 63.33 | 63.33 | 65.18 | 63.1 | 14.84M |
| December 15, 2025 | 63.74 | 62.96 | 62.96 | 64.09 | 62.9 | 8.63M |
| December 12, 2025 | 62.49 | 64.1 | 64.1 | 64.47 | 62.23 | 13.2M |
| December 11, 2025 | 63.72 | 62.35 | 62.35 | 63.98 | 62.35 | 9.03M |
| December 10, 2025 | 63.95 | 63.73 | 63.73 | 64.05 | 63.06 | 10.2M |
| December 09, 2025 | 65.4 | 64.28 | 64.28 | 65.86 | 64 | 13.26M |
| December 08, 2025 | 65.81 | 65.58 | 65.58 | 66.1 | 65.36 | 13.84M |
| December 05, 2025 | 65.5 | 65.66 | 65.66 | 66.1 | 64.6 | 11.14M |
| December 04, 2025 | 64.19 | 65.3 | 65.3 | 65.88 | 64.19 | 11.57M |
| December 03, 2025 | 67.88 | 65.54 | 65.54 | 67.88 | 65.5 | 17.32M |
| December 02, 2025 | 68.92 | 67.03 | 67.03 | 69.43 | 66.6 | 22.42M |
| December 01, 2025 | 65.49 | 67.72 | 67.72 | 68.86 | 64.5 | 29.77M |
| November 28, 2025 | 64.19 | 65.38 | 65.38 | 65.7 | 64.12 | 17M |
| November 27, 2025 | 63.9 | 63.95 | 63.95 | 64.45 | 63.37 | 10.09M |
| November 26, 2025 | 63.68 | 63.95 | 63.95 | 64.59 | 63.5 | 9.12M |
| November 25, 2025 | 63.57 | 63.79 | 63.79 | 64.88 | 63.3 | 12.25M |
| November 24, 2025 | 61.89 | 63.04 | 63.04 | 63.7 | 61.3 | 9.9M |
| November 21, 2025 | 62.05 | 61.22 | 61.22 | 62.88 | 60.94 | 11.01M |
| November 20, 2025 | 64.22 | 62.9 | 62.9 | 64.57 | 62.9 | 8.06M |