73.95
-1.25(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 74.78 | 73.95 | 73.95 | 75.45 | 73.88 | 6.9M |
| February 12, 2026 | 74.88 | 75.2 | 75.2 | 75.58 | 74.82 | 5.63M |
| February 11, 2026 | 75.5 | 75.16 | 75.16 | 75.88 | 74.74 | 4.55M |
| February 10, 2026 | 75.69 | 75.5 | 75.5 | 76.18 | 75.3 | 5.61M |
| February 09, 2026 | 75.95 | 75.72 | 75.71 | 76 | 75.07 | 6.18M |
| February 06, 2026 | 73.99 | 74.85 | 74.85 | 77.4 | 73.36 | 10.61M |
| February 05, 2026 | 73.61 | 73.99 | 73.99 | 74.27 | 73.18 | 4.96M |
| February 04, 2026 | 75.05 | 74.2 | 74.2 | 75.1 | 73.25 | 8.2M |
| February 03, 2026 | 75.5 | 75.56 | 75.56 | 75.95 | 74.02 | 7.99M |
| February 02, 2026 | 77.82 | 74.45 | 74.45 | 78.15 | 74.37 | 10.7M |
| January 30, 2026 | 77.6 | 78.3 | 78.3 | 79.44 | 75.6 | 12.37M |
| January 29, 2026 | 79.81 | 78.28 | 78.28 | 81.69 | 78.23 | 13.17M |
| January 28, 2026 | 81 | 80.37 | 80.37 | 83.12 | 79.71 | 16.77M |
| January 27, 2026 | 78.66 | 80.38 | 80.38 | 81.22 | 76.97 | 20.07M |
| January 26, 2026 | 81.47 | 78.6 | 78.6 | 81.79 | 78.03 | 13.92M |
| January 23, 2026 | 79.32 | 81.7 | 81.7 | 82.7 | 79.15 | 16.14M |
| January 22, 2026 | 80.56 | 79.22 | 79.22 | 80.99 | 78.1 | 12.76M |
| January 21, 2026 | 77.9 | 79.82 | 79.82 | 81.35 | 77.52 | 14.41M |
| January 20, 2026 | 79.01 | 78.23 | 78.23 | 80.14 | 77.52 | 10.16M |
| January 19, 2026 | 80.66 | 79 | 79 | 80.93 | 78.6 | 10.28M |
| January 16, 2026 | 80.8 | 80.66 | 80.66 | 82.15 | 78.68 | 14.41M |
| January 15, 2026 | 81.01 | 80 | 80 | 81.99 | 78.02 | 14.77M |
| January 14, 2026 | 82.6 | 81.53 | 81.53 | 84.44 | 80.7 | 17.02M |
| January 13, 2026 | 84.32 | 82.4 | 82.4 | 85.98 | 82.22 | 19.43M |
| January 12, 2026 | 84.31 | 84.74 | 84.74 | 85.78 | 83.4 | 19.35M |
| January 09, 2026 | 80.4 | 82.99 | 82.99 | 83.5 | 80.32 | 18.45M |
| January 08, 2026 | 79.58 | 80.55 | 80.55 | 81.17 | 79.4 | 10.1M |
| January 07, 2026 | 80.71 | 80.38 | 80.38 | 81.67 | 79.78 | 13.5M |
| January 06, 2026 | 80.8 | 80.56 | 80.56 | 81.47 | 79.37 | 15.58M |
| January 05, 2026 | 82 | 80.87 | 80.87 | 82.39 | 80.05 | 15.98M |
| December 31, 2025 | 82 | 81.48 | 81.48 | 83.14 | 80.88 | 16.6M |
| December 30, 2025 | 77.68 | 82.4 | 82.4 | 88 | 76.68 | 38.4M |
| December 29, 2025 | 75.04 | 76.23 | 76.23 | 77.68 | 75 | 10.23M |
| December 26, 2025 | 76.09 | 75.04 | 75.04 | 76.48 | 74.62 | 8.35M |
| December 25, 2025 | 76.89 | 76.13 | 76.13 | 76.89 | 75.57 | 8.18M |
| December 24, 2025 | 74.23 | 76.6 | 76.6 | 77.49 | 74.21 | 14.32M |
| December 23, 2025 | 75.06 | 73.8 | 73.8 | 75.58 | 73.5 | 11.86M |
| December 22, 2025 | 75.69 | 75.92 | 75.92 | 77.79 | 75.31 | 12.51M |
| December 19, 2025 | 77.1 | 75.58 | 75.58 | 77.25 | 74.98 | 12.52M |
| December 18, 2025 | 77.65 | 76.66 | 76.66 | 78.5 | 75.88 | 17.72M |
| December 17, 2025 | 74 | 78.78 | 78.78 | 80.7 | 73.6 | 31.87M |
| December 16, 2025 | 70 | 73.42 | 73.42 | 76.6 | 70 | 26.51M |
| December 15, 2025 | 70.05 | 70.18 | 70.18 | 71.59 | 69.58 | 6.87M |
| December 12, 2025 | 68.5 | 70.56 | 70.56 | 71.45 | 67.77 | 11.01M |
| December 11, 2025 | 70 | 68.4 | 68.4 | 70.2 | 68.4 | 4.33M |
| December 10, 2025 | 69.2 | 69.79 | 69.79 | 70.44 | 68.54 | 4.74M |
| December 09, 2025 | 69.8 | 69.2 | 69.2 | 70.29 | 69.13 | 4.31M |
| December 08, 2025 | 70.08 | 70.09 | 70.09 | 70.64 | 69.88 | 5.05M |
| December 05, 2025 | 69.25 | 70.01 | 70.01 | 70.16 | 68.6 | 3.75M |
| December 04, 2025 | 69.54 | 69.18 | 69.18 | 69.8 | 68.22 | 3.77M |
| December 03, 2025 | 70.32 | 69.41 | 69.41 | 70.74 | 69.39 | 4.2M |
| December 02, 2025 | 70.4 | 70.59 | 70.59 | 71.08 | 69.79 | 5.38M |
| December 01, 2025 | 69.11 | 70.36 | 70.36 | 70.65 | 68.68 | 5.71M |
| November 28, 2025 | 69.54 | 69.21 | 69.21 | 69.72 | 68.53 | 4.34M |
| November 27, 2025 | 69.67 | 69.85 | 69.85 | 70.63 | 69.55 | 4.85M |
| November 26, 2025 | 69.75 | 70 | 70 | 70.8 | 69.31 | 4.75M |
| November 25, 2025 | 69.9 | 69.9 | 69.9 | 70.45 | 69.51 | 4.78M |
| November 24, 2025 | 70 | 69.66 | 69.66 | 70.01 | 68.95 | 3.89M |
| November 21, 2025 | 68.95 | 69.49 | 69.49 | 70.34 | 67.11 | 7.47M |
| November 20, 2025 | 70.17 | 69 | 69 | 70.38 | 69 | 3.95M |