61.75
+0.32(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 61.3 | 61.75 | 61.75 | 63.2 | 61.08 | 1.97M |
| February 12, 2026 | 60.12 | 61.43 | 61.43 | 62.31 | 59.92 | 2.46M |
| February 11, 2026 | 61.8 | 60.26 | 60.26 | 62.38 | 60.09 | 2.32M |
| February 10, 2026 | 62.96 | 61.52 | 61.52 | 64.21 | 61 | 4.35M |
| February 09, 2026 | 62.17 | 63.01 | 63.01 | 63.2 | 60.63 | 3.9M |
| February 06, 2026 | 62.54 | 61.57 | 61.57 | 64.8 | 60.95 | 3.18M |
| February 05, 2026 | 63.19 | 63.29 | 63.29 | 66.99 | 62.7 | 3.62M |
| February 04, 2026 | 65.92 | 64.03 | 64.03 | 65.92 | 61.91 | 3.9M |
| February 03, 2026 | 65.17 | 65.42 | 65.42 | 67.1 | 64.23 | 3.15M |
| February 02, 2026 | 66 | 64.77 | 64.77 | 66.78 | 64.77 | 2.15M |
| January 30, 2026 | 68.44 | 66.41 | 66.41 | 68.66 | 64.9 | 3.11M |
| January 29, 2026 | 68.01 | 68.02 | 68.02 | 74.08 | 66.83 | 5.68M |
| January 28, 2026 | 69.98 | 68.6 | 68.6 | 71.68 | 65.78 | 5.23M |
| January 27, 2026 | 73.01 | 71.08 | 71.08 | 77.5 | 69.07 | 6.08M |
| January 26, 2026 | 71.65 | 71.97 | 71.97 | 72.57 | 67.58 | 6.31M |
| January 23, 2026 | 76.5 | 72.19 | 72.19 | 76.5 | 63.46 | 7.7M |
| January 22, 2026 | 64.36 | 64.17 | 64.17 | 65.2 | 62.6 | 3.63M |
| January 21, 2026 | 63 | 63.09 | 63.09 | 66.08 | 60.98 | 4.42M |
| January 20, 2026 | 66.87 | 63.19 | 63.19 | 66.99 | 62.09 | 5.3M |
| January 19, 2026 | 70.25 | 66.13 | 66.13 | 70.65 | 65.65 | 5.95M |
| January 16, 2026 | 76.5 | 70.25 | 70.25 | 77 | 69.72 | 6.94M |
| January 15, 2026 | 74.63 | 71.13 | 71.13 | 77.83 | 67 | 12.97M |
| January 14, 2026 | 71.99 | 80.07 | 80.07 | 82.8 | 69.69 | 18.64M |
| January 13, 2026 | 48.01 | 71.97 | 71.97 | 71.99 | 48.01 | 8.48M |
| January 12, 2026 | 54.16 | 59.99 | 59.99 | 59.99 | 54.07 | 5.76M |
| January 09, 2026 | 48.01 | 49.99 | 49.99 | 50.2 | 48 | 3.23M |
| January 08, 2026 | 46.68 | 48.4 | 48.4 | 48.66 | 45.96 | 3.07M |
| January 07, 2026 | 46.32 | 46.73 | 46.73 | 47.65 | 45.9 | 1.46M |
| January 06, 2026 | 47.63 | 46.6 | 46.6 | 48.21 | 46.35 | 2.81M |
| January 05, 2026 | 48.39 | 47.66 | 47.66 | 49.26 | 46.9 | 4.29M |
| December 31, 2025 | 48.59 | 48.15 | 48.15 | 50.2 | 47.68 | 4.2M |
| December 30, 2025 | 49.99 | 47.96 | 47.96 | 50.58 | 47.6 | 3.26M |
| December 29, 2025 | 48.4 | 49.78 | 49.78 | 50.1 | 46.2 | 6.55M |
| December 26, 2025 | 44.14 | 48.8 | 48.8 | 48.8 | 43.41 | 5.96M |
| December 25, 2025 | 44.41 | 44.27 | 44.27 | 44.6 | 43.3 | 2M |
| December 24, 2025 | 43.33 | 44.87 | 44.87 | 45.12 | 42.6 | 2.88M |
| December 23, 2025 | 42.01 | 43.55 | 43.55 | 44.38 | 41.54 | 3.42M |
| December 22, 2025 | 40.88 | 40.77 | 40.77 | 41.4 | 40.3 | 1.26M |
| December 19, 2025 | 40 | 40.88 | 40.88 | 41.45 | 39.83 | 1.72M |
| December 18, 2025 | 40 | 39.86 | 39.86 | 40.7 | 39.8 | 1.05M |
| December 17, 2025 | 40.46 | 40.37 | 40.37 | 40.8 | 39.12 | 1.42M |
| December 16, 2025 | 42.16 | 40.14 | 40.14 | 42.47 | 39.81 | 1.83M |
| December 15, 2025 | 41.83 | 41.83 | 41.83 | 42.47 | 40.9 | 1.32M |
| December 12, 2025 | 41.25 | 41.83 | 41.83 | 42.18 | 40.76 | 1.65M |
| December 11, 2025 | 41.28 | 41.22 | 41.22 | 42.09 | 40.75 | 1.26M |
| December 10, 2025 | 41.9 | 41.28 | 41.28 | 42.05 | 41.03 | 1.15M |
| December 09, 2025 | 41.87 | 41.73 | 41.73 | 42.49 | 41.54 | 679,600 |
| December 08, 2025 | 42.2 | 42.08 | 42.08 | 42.67 | 41.88 | 980,600 |
| December 05, 2025 | 42.6 | 42.2 | 42.2 | 42.6 | 41 | 1.27M |
| December 04, 2025 | 44.15 | 41.9 | 41.9 | 44.15 | 41.01 | 1.64M |
| December 03, 2025 | 44.15 | 42.63 | 42.63 | 45.1 | 41.97 | 3.81M |
| December 02, 2025 | 45.51 | 44.51 | 44.51 | 45.55 | 43.75 | 1.66M |
| December 01, 2025 | 45.43 | 45.73 | 45.73 | 46.6 | 44.58 | 1.52M |
| November 28, 2025 | 44.89 | 45.43 | 45.43 | 45.73 | 44.46 | 1.42M |
| November 27, 2025 | 43.2 | 44.92 | 44.92 | 45.88 | 43 | 2.68M |
| November 26, 2025 | 44.95 | 43.64 | 43.64 | 45.28 | 43.21 | 2.6M |
| November 25, 2025 | 45.7 | 44.95 | 44.95 | 45.99 | 43.67 | 3.66M |
| November 24, 2025 | 45.5 | 45.99 | 45.99 | 47.35 | 44.95 | 3.57M |
| November 21, 2025 | 45.42 | 45.86 | 45.86 | 47.85 | 44.7 | 4.85M |
| November 20, 2025 | 44.56 | 46.26 | 46.26 | 46.95 | 44.56 | 3.47M |