76.16
-2.46(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 78.23 | 76.16 | 76.16 | 78.44 | 76.09 | 9.66M |
| February 12, 2026 | 78.6 | 78.62 | 78.62 | 79.5 | 78.2 | 7.7M |
| February 11, 2026 | 79.41 | 79.01 | 79.01 | 80.75 | 79 | 7.38M |
| February 10, 2026 | 80.88 | 79.02 | 79.02 | 81.54 | 78.95 | 12.18M |
| February 09, 2026 | 81.13 | 81.54 | 81.54 | 83.46 | 80.89 | 13.38M |
| February 06, 2026 | 79.3 | 79.82 | 79.82 | 81.7 | 78.44 | 9.01M |
| February 05, 2026 | 84 | 80.8 | 80.8 | 84.5 | 80.67 | 12.96M |
| February 04, 2026 | 82.51 | 85.13 | 85.13 | 85.33 | 81.7 | 20.14M |
| February 03, 2026 | 79.35 | 83.24 | 83.24 | 83.32 | 79.3 | 18M |
| February 02, 2026 | 82.77 | 78.32 | 78.32 | 83.49 | 77.99 | 16.5M |
| January 30, 2026 | 83.14 | 82.8 | 82.8 | 83.75 | 79.13 | 18.1M |
| January 29, 2026 | 84.76 | 84.15 | 84.15 | 87.94 | 83.01 | 18.87M |
| January 28, 2026 | 87.43 | 85.38 | 85.38 | 88.1 | 85.05 | 18.84M |
| January 27, 2026 | 84.63 | 88.9 | 88.9 | 91.17 | 80.91 | 34.34M |
| January 26, 2026 | 94.34 | 85.54 | 85.54 | 96.3 | 85.5 | 36.07M |
| January 23, 2026 | 81.25 | 84.7 | 84.7 | 85.5 | 80.6 | 25.87M |
| January 22, 2026 | 77.6 | 80.37 | 80.37 | 80.85 | 77.6 | 15.22M |
| January 21, 2026 | 76.87 | 77.72 | 77.72 | 78.47 | 76.25 | 9.17M |
| January 20, 2026 | 80.6 | 77.7 | 77.7 | 80.69 | 76.88 | 17.08M |
| January 19, 2026 | 78.5 | 80.78 | 80.78 | 81.28 | 77.45 | 19.43M |
| January 16, 2026 | 76.81 | 78.67 | 78.67 | 79.28 | 76.2 | 20.25M |
| January 15, 2026 | 75.8 | 75.81 | 75.81 | 76.97 | 75.2 | 10.08M |
| January 14, 2026 | 73.99 | 76.2 | 76.2 | 78.86 | 73.75 | 20.9M |
| January 13, 2026 | 75.89 | 74.47 | 74.47 | 75.97 | 73.35 | 15.21M |
| January 12, 2026 | 73.94 | 75.8 | 75.8 | 76.02 | 73.33 | 16.99M |
| January 09, 2026 | 76.5 | 75.89 | 75.89 | 77.75 | 75.39 | 12.97M |
| January 08, 2026 | 74.69 | 76.34 | 76.34 | 77.29 | 74.08 | 13.58M |
| January 07, 2026 | 74.6 | 75.07 | 75.07 | 75.88 | 74.4 | 10.66M |
| January 06, 2026 | 73.4 | 74.79 | 74.79 | 75.8 | 73.06 | 12.39M |
| January 05, 2026 | 71.87 | 72.98 | 72.98 | 72.98 | 71.57 | 7.88M |
| December 31, 2025 | 72.7 | 71.41 | 71.41 | 73.07 | 71.31 | 6.77M |
| December 30, 2025 | 72.88 | 72.69 | 72.69 | 73.4 | 72.6 | 6.51M |
| December 29, 2025 | 73.62 | 73.42 | 73.42 | 74.52 | 73.12 | 9.58M |
| December 26, 2025 | 73.52 | 74.18 | 74.18 | 75.69 | 73.3 | 16.36M |
| December 25, 2025 | 72.33 | 72.8 | 72.8 | 73.28 | 71.76 | 7.46M |
| December 24, 2025 | 70.7 | 72.29 | 72.29 | 72.5 | 70.36 | 9.1M |
| December 23, 2025 | 71.07 | 71.4 | 71.4 | 72.29 | 71 | 7.85M |
| December 22, 2025 | 70.29 | 71.07 | 71.07 | 71.5 | 70.02 | 5.89M |
| December 19, 2025 | 69.96 | 70.3 | 70.3 | 70.99 | 69.83 | 5.49M |
| December 18, 2025 | 70.74 | 69.59 | 69.59 | 70.95 | 69.5 | 6.41M |
| December 17, 2025 | 69.75 | 71.35 | 71.35 | 71.48 | 69.35 | 7.05M |
| December 16, 2025 | 72.06 | 69.68 | 69.68 | 72.18 | 68.93 | 9.18M |
| December 15, 2025 | 71.87 | 72.5 | 72.5 | 73.99 | 71.73 | 9.75M |
| December 12, 2025 | 71.47 | 72.09 | 72.09 | 72.5 | 70.71 | 7.95M |
| December 11, 2025 | 71.5 | 71.02 | 71.02 | 73.52 | 71.02 | 9.84M |
| December 10, 2025 | 72.18 | 71.48 | 71.48 | 72.3 | 70 | 7.55M |
| December 09, 2025 | 72.02 | 72 | 72 | 72.99 | 71.71 | 6.54M |
| December 08, 2025 | 71 | 72.49 | 72.49 | 73.1 | 70.87 | 10.09M |
| December 05, 2025 | 70.04 | 70.82 | 70.82 | 70.85 | 69.18 | 6.52M |
| December 04, 2025 | 71.04 | 69.92 | 69.92 | 71.04 | 68.71 | 5.75M |
| December 03, 2025 | 70.69 | 69.59 | 69.59 | 71.39 | 69.41 | 7.27M |
| December 02, 2025 | 72.07 | 70.6 | 70.6 | 72.07 | 70.44 | 7.09M |
| December 01, 2025 | 72.7 | 71.99 | 71.99 | 73 | 71.16 | 7.49M |
| November 28, 2025 | 71.04 | 72.48 | 72.48 | 72.78 | 70.9 | 7.04M |
| November 27, 2025 | 72.3 | 71.58 | 71.58 | 73.8 | 71.52 | 9.63M |
| November 26, 2025 | 71.91 | 72.25 | 72.25 | 73.39 | 71 | 8.98M |
| November 25, 2025 | 72.42 | 72.1 | 72.1 | 73.6 | 71.85 | 9.64M |
| November 24, 2025 | 71.82 | 71.5 | 71.5 | 72.2 | 70.36 | 8.48M |
| November 21, 2025 | 74.7 | 70.91 | 70.91 | 74.7 | 70.9 | 13.86M |
| November 20, 2025 | 78.9 | 75.85 | 75.85 | 78.99 | 75.49 | 10.95M |