70.41
+0.33(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 69.56 | 70.41 | 70.41 | 72.4 | 69.5 | 14.99M |
| February 12, 2026 | 69.12 | 70.08 | 70.08 | 70.8 | 68.92 | 13.25M |
| February 11, 2026 | 69.29 | 68.91 | 68.91 | 69.86 | 68.88 | 9.76M |
| February 10, 2026 | 69.23 | 69.29 | 69.29 | 70.34 | 69.04 | 10.76M |
| February 09, 2026 | 69.72 | 69.33 | 69.33 | 69.92 | 69 | 10.2M |
| February 06, 2026 | 69.5 | 68.75 | 68.75 | 69.8 | 68.57 | 11.15M |
| February 05, 2026 | 68.63 | 70.25 | 70.25 | 70.89 | 68.35 | 14M |
| February 04, 2026 | 71.36 | 69.73 | 69.73 | 71.5 | 68.51 | 18.31M |
| February 03, 2026 | 71.6 | 71.8 | 71.8 | 73 | 70.89 | 18.06M |
| February 02, 2026 | 75 | 69.98 | 69.98 | 75.42 | 69.95 | 29.74M |
| January 30, 2026 | 74.56 | 76.14 | 76.14 | 77.75 | 73.2 | 25.91M |
| January 29, 2026 | 78.45 | 75.45 | 75.45 | 79.33 | 75.26 | 32.74M |
| January 28, 2026 | 80.92 | 78.33 | 78.33 | 84.2 | 78.1 | 60.77M |
| January 27, 2026 | 74.43 | 77.07 | 77.07 | 78.77 | 73.01 | 35.32M |
| January 26, 2026 | 75.99 | 74.6 | 74.6 | 77.76 | 73.85 | 23.53M |
| January 23, 2026 | 76 | 76 | 76 | 76.67 | 74.22 | 22.59M |
| January 22, 2026 | 77.97 | 75.57 | 75.57 | 78 | 74.67 | 27.35M |
| January 21, 2026 | 71.01 | 76.08 | 76.08 | 76.37 | 71.01 | 41.19M |
| January 20, 2026 | 71.78 | 71.93 | 71.93 | 73.18 | 71.22 | 16.38M |
| January 19, 2026 | 73.75 | 71.8 | 71.8 | 73.77 | 71.76 | 16.84M |
| January 16, 2026 | 71.85 | 73.17 | 73.17 | 73.9 | 71.09 | 24.7M |
| January 15, 2026 | 70.56 | 71.39 | 71.39 | 71.49 | 69.77 | 15.79M |
| January 14, 2026 | 71.01 | 71.15 | 71.15 | 72.42 | 70.18 | 18.27M |
| January 13, 2026 | 73.26 | 70.52 | 70.52 | 73.36 | 70.28 | 19.02M |
| January 12, 2026 | 73.2 | 73.29 | 73.29 | 73.55 | 72 | 20.49M |
| January 09, 2026 | 72.11 | 72.95 | 72.95 | 73.31 | 72.05 | 15.3M |
| January 08, 2026 | 73.57 | 72.76 | 72.76 | 73.89 | 72.5 | 16.48M |
| January 07, 2026 | 73.12 | 73.89 | 73.89 | 76.6 | 73.12 | 34.21M |
| January 06, 2026 | 70.47 | 72 | 72 | 72 | 70.13 | 20.75M |
| January 05, 2026 | 69.3 | 70.27 | 70.27 | 70.27 | 68.91 | 15.12M |
| December 31, 2025 | 69.5 | 68.64 | 68.64 | 69.62 | 68.23 | 12.94M |
| December 30, 2025 | 69.22 | 69.96 | 69.96 | 70.48 | 69.22 | 15.25M |
| December 29, 2025 | 69.19 | 69.89 | 69.89 | 71.33 | 69.19 | 20.41M |
| December 26, 2025 | 69.87 | 69.28 | 69.28 | 70.36 | 69.02 | 17.58M |
| December 25, 2025 | 70.88 | 69.76 | 69.76 | 72.55 | 69.56 | 31.95M |
| December 24, 2025 | 65.5 | 69.32 | 69.32 | 69.84 | 65.34 | 30.3M |
| December 23, 2025 | 65.92 | 65.19 | 65.19 | 66.57 | 65.08 | 9.39M |
| December 22, 2025 | 65.8 | 66.1 | 66.1 | 66.76 | 65.7 | 9.2M |
| December 19, 2025 | 67.2 | 65.81 | 65.81 | 67.37 | 65.78 | 9.69M |
| December 18, 2025 | 65.8 | 66.47 | 66.47 | 66.98 | 65.62 | 9.76M |
| December 17, 2025 | 64.23 | 66.03 | 66.03 | 66.09 | 64.05 | 10.22M |
| December 16, 2025 | 64.06 | 64.36 | 64.36 | 65.1 | 64.01 | 6.66M |
| December 15, 2025 | 65.69 | 64.38 | 64.38 | 65.79 | 64.36 | 8.03M |
| December 12, 2025 | 64.97 | 66.16 | 66.16 | 66.49 | 64.59 | 9.39M |
| December 11, 2025 | 66.69 | 64.97 | 64.97 | 66.85 | 64.97 | 8.23M |
| December 10, 2025 | 66.74 | 66.77 | 66.77 | 67 | 65.86 | 8.83M |
| December 09, 2025 | 66 | 67.41 | 67.41 | 67.77 | 65.79 | 11.66M |
| December 08, 2025 | 66.48 | 66.22 | 66.22 | 67 | 66.03 | 10.72M |
| December 05, 2025 | 65.28 | 66.1 | 66.1 | 66.25 | 64.53 | 7.49M |
| December 04, 2025 | 64.17 | 65.46 | 65.46 | 66.09 | 64.17 | 7.34M |
| December 03, 2025 | 65.69 | 64.82 | 64.82 | 65.96 | 64.7 | 6.21M |
| December 02, 2025 | 66.35 | 65.7 | 65.7 | 66.82 | 65.53 | 7.96M |
| December 01, 2025 | 65.11 | 66.85 | 66.85 | 66.85 | 64.77 | 12.36M |
| November 28, 2025 | 64.17 | 65.1 | 65.1 | 65.25 | 63.8 | 8.04M |
| November 27, 2025 | 64.79 | 64.24 | 64.24 | 65.63 | 64.17 | 9.03M |
| November 26, 2025 | 64.8 | 64.76 | 64.76 | 65.56 | 64.64 | 7.31M |
| November 25, 2025 | 64.88 | 65.07 | 65.07 | 66.35 | 64.8 | 11.04M |
| November 24, 2025 | 64 | 64.6 | 64.6 | 64.78 | 63.08 | 9.27M |
| November 21, 2025 | 65.6 | 63.7 | 63.7 | 66.13 | 63.7 | 11.8M |
| November 20, 2025 | 67.51 | 66.13 | 66.13 | 67.72 | 66.12 | 8.63M |