69.18
-0.97(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 70.5 | 69.18 | 69.18 | 70.58 | 69.08 | 4.27M |
| February 12, 2026 | 70.24 | 70.15 | 70.15 | 70.63 | 69.9 | 2.83M |
| February 11, 2026 | 70.68 | 70.33 | 70.33 | 71.07 | 70.3 | 3.35M |
| February 10, 2026 | 69.88 | 70.73 | 70.73 | 71.28 | 69.6 | 5.22M |
| February 09, 2026 | 69.84 | 69.73 | 69.73 | 70.09 | 69.42 | 4.1M |
| February 06, 2026 | 69.93 | 69.4 | 69.4 | 70.4 | 68.99 | 4.6M |
| February 05, 2026 | 70.56 | 70.05 | 70.05 | 70.98 | 69.7 | 5.64M |
| February 04, 2026 | 69.3 | 70.97 | 70.97 | 71 | 68.82 | 6.96M |
| February 03, 2026 | 68.66 | 69.59 | 69.59 | 69.68 | 67.99 | 6.04M |
| February 02, 2026 | 69.69 | 67.94 | 67.94 | 70.43 | 67.78 | 8.91M |
| January 30, 2026 | 71.5 | 70.1 | 70.1 | 72.31 | 69.5 | 7.44M |
| January 29, 2026 | 71.2 | 71.45 | 71.45 | 72.11 | 70.27 | 7.63M |
| January 28, 2026 | 71.7 | 72.1 | 72.1 | 72.8 | 71.41 | 8.25M |
| January 27, 2026 | 72.8 | 71.23 | 71.23 | 72.95 | 70.88 | 9.49M |
| January 26, 2026 | 74.2 | 72.77 | 72.77 | 74.79 | 72.6 | 11.67M |
| January 23, 2026 | 77 | 74.55 | 74.55 | 77.02 | 72.97 | 21.64M |
| January 22, 2026 | 83 | 78.36 | 78.36 | 85.44 | 78.13 | 20.57M |
| January 21, 2026 | 80.82 | 82.72 | 82.72 | 83 | 80.08 | 10.73M |
| January 20, 2026 | 80.2 | 81.38 | 81.38 | 82.47 | 77.95 | 14.49M |
| January 19, 2026 | 78.51 | 79.93 | 79.93 | 81.46 | 78.31 | 9.89M |
| January 16, 2026 | 77.47 | 78.28 | 78.28 | 79.83 | 77.2 | 11.46M |
| January 15, 2026 | 75.38 | 76.83 | 76.83 | 77.2 | 75.01 | 8.89M |
| January 14, 2026 | 74.65 | 75.65 | 75.65 | 77 | 73.99 | 11.63M |
| January 13, 2026 | 73.91 | 74.8 | 74.8 | 77.36 | 73.83 | 13.14M |
| January 12, 2026 | 74.77 | 73.92 | 73.92 | 75.49 | 73.23 | 10.96M |
| January 09, 2026 | 75.2 | 75.42 | 75.42 | 75.66 | 74.15 | 8.74M |
| January 08, 2026 | 74.6 | 75.49 | 75.49 | 75.98 | 74.2 | 7.4M |
| January 07, 2026 | 74.45 | 74.82 | 74.82 | 76.09 | 73.9 | 8.58M |
| January 06, 2026 | 73.97 | 74.2 | 74.2 | 75.4 | 73.74 | 9.66M |
| January 05, 2026 | 72.48 | 73.68 | 73.68 | 73.72 | 70.8 | 14.41M |
| December 31, 2025 | 69.3 | 70.29 | 70.29 | 71.28 | 68.93 | 7.83M |
| December 30, 2025 | 68.62 | 69.22 | 69.22 | 69.57 | 67.88 | 4.56M |
| December 29, 2025 | 68.48 | 68.87 | 68.87 | 69.7 | 68.38 | 5M |
| December 26, 2025 | 68.5 | 68.56 | 68.56 | 69.06 | 68.01 | 4.31M |
| December 25, 2025 | 68.75 | 68.81 | 68.81 | 69.23 | 67.9 | 4.85M |
| December 24, 2025 | 68.76 | 68.75 | 68.75 | 69.27 | 68.25 | 3.95M |
| December 23, 2025 | 68.6 | 68.83 | 68.83 | 69.13 | 68.23 | 4.2M |
| December 22, 2025 | 68.2 | 68.73 | 68.73 | 69.28 | 67.85 | 4.52M |
| December 19, 2025 | 67.68 | 68.17 | 68.17 | 68.95 | 67.55 | 3.76M |
| December 18, 2025 | 67.71 | 67.67 | 67.67 | 68.8 | 67.53 | 3.39M |
| December 17, 2025 | 66.99 | 68.14 | 68.14 | 68.37 | 66.44 | 5.11M |
| December 16, 2025 | 68.5 | 66.88 | 66.88 | 68.83 | 66.8 | 7.03M |
| December 15, 2025 | 71.34 | 68.5 | 68.5 | 71.34 | 68.5 | 10.75M |
| December 12, 2025 | 71.06 | 71.66 | 71.66 | 73.2 | 70.51 | 9.6M |
| December 11, 2025 | 71.74 | 71.04 | 71.04 | 72.69 | 71.01 | 5.19M |
| December 10, 2025 | 73 | 71.53 | 71.53 | 73 | 71.08 | 6.05M |
| December 09, 2025 | 73.1 | 73.25 | 73.25 | 74.55 | 72.82 | 6.34M |
| December 08, 2025 | 73.19 | 73.09 | 73.09 | 74.18 | 72.97 | 6.11M |
| December 05, 2025 | 73.4 | 72.97 | 72.97 | 73.43 | 72.15 | 5.36M |
| December 04, 2025 | 70.8 | 73.46 | 73.46 | 73.7 | 70.8 | 7.86M |
| December 03, 2025 | 71.42 | 71.31 | 71.31 | 72.83 | 70.8 | 4.39M |
| December 02, 2025 | 72.28 | 71.42 | 71.42 | 72.86 | 71.37 | 4.13M |
| December 01, 2025 | 72 | 72.68 | 72.68 | 72.68 | 71.2 | 5.74M |
| November 28, 2025 | 70.8 | 71.89 | 71.89 | 72.1 | 70.7 | 4.66M |
| November 27, 2025 | 71.2 | 71.04 | 71.04 | 71.9 | 70.8 | 3.8M |
| November 26, 2025 | 71.18 | 71.23 | 71.23 | 72.43 | 71.1 | 5.84M |
| November 25, 2025 | 69.32 | 71.44 | 71.44 | 71.88 | 69.32 | 8.16M |
| November 24, 2025 | 68.73 | 69.12 | 69.12 | 69.4 | 68 | 4.88M |
| November 21, 2025 | 70.2 | 68.22 | 68.22 | 70.79 | 68.18 | 10.37M |
| November 20, 2025 | 72.03 | 71.15 | 71.15 | 72.7 | 71 | 5.3M |