77.20
-2.25(-2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 78.82 | 77.2 | 77.2 | 78.93 | 77.08 | 7.18M |
| February 12, 2026 | 74.98 | 79.45 | 79.45 | 79.85 | 74.7 | 14.16M |
| February 11, 2026 | 74.21 | 74.65 | 74.65 | 75.93 | 74.2 | 4.23M |
| February 10, 2026 | 74.67 | 74.51 | 74.51 | 76.3 | 74.2 | 4.83M |
| February 09, 2026 | 74.97 | 74.65 | 74.65 | 75.64 | 74.18 | 4.43M |
| February 06, 2026 | 73.59 | 73.5 | 73.5 | 75.85 | 73.05 | 5.13M |
| February 05, 2026 | 77.1 | 74.4 | 74.4 | 78.01 | 73.12 | 8.84M |
| February 04, 2026 | 77.82 | 78 | 78 | 78.25 | 76.15 | 6.43M |
| February 03, 2026 | 77 | 78.4 | 78.4 | 78.63 | 74.74 | 10.56M |
| February 02, 2026 | 77.42 | 75.9 | 75.9 | 78.87 | 75.66 | 8.77M |
| January 30, 2026 | 78.01 | 78.99 | 78.99 | 80.8 | 74.47 | 14.19M |
| January 29, 2026 | 83.5 | 79.3 | 79.3 | 84.64 | 78.5 | 12.5M |
| January 28, 2026 | 80.15 | 82.76 | 82.76 | 83.5 | 80.15 | 10.93M |
| January 27, 2026 | 77.81 | 81.1 | 81.1 | 81.77 | 75.6 | 13.21M |
| January 26, 2026 | 79.97 | 77.06 | 77.06 | 80.95 | 76.6 | 10.22M |
| January 23, 2026 | 82.8 | 80.42 | 80.42 | 82.97 | 78.86 | 13.45M |
| January 22, 2026 | 82.6 | 82.9 | 82.9 | 86.1 | 82 | 8.7M |
| January 21, 2026 | 77 | 82.19 | 82.19 | 83.25 | 76.92 | 12.85M |
| January 20, 2026 | 80.3 | 78.16 | 78.16 | 80.49 | 76.8 | 8.17M |
| January 19, 2026 | 80.11 | 79.58 | 79.58 | 83.57 | 79.38 | 9.41M |
| January 16, 2026 | 77.98 | 80 | 80 | 81.08 | 75.75 | 12.11M |
| January 15, 2026 | 78.56 | 77.1 | 77.1 | 78.94 | 76.41 | 9.26M |
| January 14, 2026 | 79.97 | 79.35 | 79.35 | 83.66 | 78.52 | 15.17M |
| January 13, 2026 | 77 | 78.23 | 78.23 | 84.1 | 77 | 19.69M |
| January 12, 2026 | 79 | 76.9 | 76.9 | 79 | 74 | 11.98M |
| January 09, 2026 | 74.48 | 76.95 | 76.95 | 77.14 | 73.26 | 9.69M |
| January 08, 2026 | 76.6 | 74.92 | 74.92 | 76.6 | 74.13 | 11.03M |
| January 07, 2026 | 75.28 | 77.61 | 77.61 | 78.69 | 74.61 | 12.95M |
| January 06, 2026 | 74.89 | 75.04 | 75.04 | 76 | 72.77 | 10.05M |
| January 05, 2026 | 72.86 | 74.88 | 74.88 | 75.8 | 72.53 | 10.45M |
| December 31, 2025 | 72 | 71.31 | 71.31 | 73.94 | 71.18 | 6.21M |
| December 30, 2025 | 71.52 | 71.98 | 71.98 | 72.98 | 71.03 | 6.2M |
| December 29, 2025 | 73 | 72.23 | 72.23 | 74.4 | 71.71 | 7.58M |
| December 26, 2025 | 73.8 | 72.89 | 72.89 | 73.8 | 72.01 | 5.91M |
| December 25, 2025 | 75.02 | 73.92 | 73.92 | 76.35 | 73.06 | 6.55M |
| December 24, 2025 | 73.48 | 75.48 | 75.48 | 76.58 | 72.07 | 9.1M |
| December 23, 2025 | 72.14 | 73.06 | 73.06 | 74.5 | 71.6 | 8.49M |
| December 22, 2025 | 71.52 | 72.14 | 72.14 | 72.86 | 71 | 8.49M |
| December 19, 2025 | 74.41 | 71.81 | 71.81 | 74.99 | 71.68 | 11.8M |
| December 18, 2025 | 70.05 | 68.85 | 68.85 | 70.88 | 68.77 | 4.03M |
| December 17, 2025 | 68.08 | 71.16 | 71.16 | 71.58 | 68.08 | 5.57M |
| December 16, 2025 | 70.01 | 68.08 | 68.08 | 70.29 | 67.53 | 5.41M |
| December 15, 2025 | 71.8 | 70.28 | 70.28 | 72.18 | 69.91 | 4.71M |
| December 12, 2025 | 72 | 72.78 | 72.78 | 73.32 | 70.51 | 5.74M |
| December 11, 2025 | 73.33 | 71.92 | 71.92 | 73.79 | 71.87 | 4.29M |
| December 10, 2025 | 74.99 | 73.33 | 73.33 | 75 | 72.04 | 5.3M |
| December 09, 2025 | 75.5 | 75.11 | 75.11 | 76.78 | 74.59 | 5.78M |
| December 08, 2025 | 72.19 | 75.3 | 75.3 | 75.82 | 71.89 | 8.27M |
| December 05, 2025 | 70 | 72.32 | 72.32 | 72.99 | 69.22 | 5.95M |
| December 04, 2025 | 70.2 | 70.13 | 70.13 | 70.86 | 69.02 | 3.96M |
| December 03, 2025 | 71.66 | 70.28 | 70.28 | 72.3 | 69.66 | 5.92M |
| December 02, 2025 | 73.35 | 71.71 | 71.71 | 73.4 | 70.83 | 6.14M |
| December 01, 2025 | 72.34 | 73.33 | 73.33 | 74.84 | 70.77 | 9.21M |
| November 28, 2025 | 69.65 | 71.36 | 71.36 | 73.26 | 69.65 | 9.27M |
| November 27, 2025 | 76.13 | 69.6 | 69.6 | 76.5 | 69.17 | 15.79M |
| November 26, 2025 | 77 | 75.92 | 75.92 | 78.26 | 74.9 | 9.88M |
| November 25, 2025 | 71.1 | 76.3 | 76.3 | 78.66 | 70.88 | 18.57M |
| November 24, 2025 | 66.33 | 68.98 | 68.98 | 70.6 | 66 | 8.45M |
| November 21, 2025 | 68.84 | 65.66 | 65.66 | 69.38 | 65.1 | 7.88M |
| November 20, 2025 | 72.54 | 70.68 | 70.68 | 73 | 70.45 | 5.06M |