71.42
+0.4(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 71.29 | 71.42 | 71.42 | 72.26 | 70.54 | 1.46M |
| February 12, 2026 | 70.89 | 71.02 | 71.02 | 71.47 | 70.55 | 837,300 |
| February 11, 2026 | 71.41 | 71.03 | 71.03 | 72 | 70.61 | 1.68M |
| February 10, 2026 | 71.43 | 71.42 | 71.42 | 71.48 | 70.52 | 989,525 |
| February 09, 2026 | 70.84 | 71.43 | 71.43 | 72.1 | 69.9 | 1.89M |
| February 06, 2026 | 68.3 | 69.9 | 69.9 | 71 | 67.71 | 1.92M |
| February 05, 2026 | 68.78 | 68 | 68 | 68.78 | 67.26 | 1.56M |
| February 04, 2026 | 69.59 | 68.78 | 68.78 | 69.65 | 67.52 | 2.22M |
| February 03, 2026 | 70.76 | 70.03 | 70.03 | 71 | 68.9 | 1.63M |
| February 02, 2026 | 72.28 | 69.97 | 69.97 | 73.6 | 69.5 | 2.34M |
| January 30, 2026 | 73.43 | 72.4 | 72.4 | 74.18 | 71.92 | 1.78M |
| January 29, 2026 | 74 | 73.09 | 73.09 | 77.19 | 73 | 3.48M |
| January 28, 2026 | 72.4 | 74.7 | 74.7 | 74.79 | 72.03 | 2.87M |
| January 27, 2026 | 75.98 | 72.51 | 72.51 | 75.98 | 71.81 | 2.93M |
| January 26, 2026 | 74 | 74.98 | 74.98 | 75.5 | 71.7 | 4.42M |
| January 23, 2026 | 74.92 | 74 | 74 | 75 | 73.37 | 2.16M |
| January 22, 2026 | 75.37 | 74.5 | 74.5 | 75.61 | 72.6 | 3.9M |
| January 21, 2026 | 76.29 | 75.21 | 75.21 | 77.17 | 75.08 | 2.26M |
| January 20, 2026 | 75.26 | 76.45 | 76.45 | 77.68 | 75.09 | 2.38M |
| January 19, 2026 | 75.47 | 75.26 | 75.26 | 76.85 | 75.11 | 2.11M |
| January 16, 2026 | 75.6 | 75.66 | 75.66 | 76.2 | 74.67 | 1.67M |
| January 15, 2026 | 75.8 | 75.5 | 75.5 | 75.98 | 74.8 | 1.83M |
| January 14, 2026 | 75.99 | 75.8 | 75.8 | 77.7 | 75.35 | 3.18M |
| January 13, 2026 | 75.3 | 76 | 76 | 76.55 | 74.81 | 3.15M |
| January 12, 2026 | 76 | 75.14 | 75.14 | 76.73 | 74.7 | 2.52M |
| January 09, 2026 | 74 | 76.02 | 76.02 | 76.4 | 73 | 3.4M |
| January 08, 2026 | 72.88 | 74 | 74 | 74.38 | 72.6 | 2.39M |
| January 07, 2026 | 72.82 | 72.61 | 72.61 | 73.25 | 72.45 | 1.9M |
| January 06, 2026 | 73.45 | 72.82 | 72.82 | 73.89 | 72.51 | 1.84M |
| January 05, 2026 | 72.55 | 73.18 | 73.18 | 73.69 | 72.15 | 1.35M |
| December 31, 2025 | 72.76 | 72.26 | 72.26 | 72.8 | 71.86 | 1.08M |
| December 30, 2025 | 73 | 72.31 | 72.31 | 73.26 | 72.12 | 1.25M |
| December 29, 2025 | 74.98 | 72.66 | 72.66 | 74.98 | 72.63 | 2.29M |
| December 26, 2025 | 74.2 | 74.79 | 74.79 | 75.97 | 73.95 | 1.65M |
| December 25, 2025 | 74.69 | 74.3 | 74.3 | 74.69 | 74.11 | 836,049 |
| December 24, 2025 | 74.4 | 74.35 | 74.35 | 74.58 | 73.81 | 1.05M |
| December 23, 2025 | 74.09 | 74.32 | 74.32 | 74.73 | 73.7 | 1.3M |
| December 22, 2025 | 74.8 | 74.05 | 74.05 | 75.5 | 73.8 | 1.77M |
| December 19, 2025 | 75 | 74.6 | 74.6 | 75.68 | 74.23 | 1.46M |
| December 18, 2025 | 75.3 | 75.18 | 75.18 | 76.7 | 75.1 | 1.28M |
| December 17, 2025 | 73.6 | 75.75 | 75.75 | 75.93 | 73.5 | 1.37M |
| December 16, 2025 | 75.35 | 73.56 | 73.56 | 75.4 | 72.7 | 2.06M |
| December 15, 2025 | 78.53 | 75.18 | 75.18 | 78.53 | 75.13 | 2.59M |
| December 12, 2025 | 78.34 | 78.51 | 78.51 | 78.95 | 77 | 1.47M |
| December 11, 2025 | 79.07 | 78.04 | 78.04 | 79.3 | 78 | 1.62M |
| December 10, 2025 | 78.56 | 79.06 | 79.06 | 80.3 | 78.09 | 1.28M |
| December 09, 2025 | 79.6 | 78.94 | 78.94 | 79.99 | 78.62 | 1.53M |
| December 08, 2025 | 82.7 | 79.6 | 79.6 | 82.7 | 78.16 | 4.84M |
| December 05, 2025 | 79.92 | 82.77 | 82.77 | 82.88 | 79.7 | 2.78M |
| December 04, 2025 | 80.31 | 79.7 | 79.7 | 81.2 | 79.7 | 1.56M |
| December 03, 2025 | 82.25 | 80.73 | 80.73 | 83 | 80 | 2.14M |
| December 02, 2025 | 83.5 | 82.25 | 82.25 | 83.98 | 81.88 | 2.22M |
| December 01, 2025 | 81.99 | 84.21 | 84.21 | 86.5 | 81.95 | 4.13M |
| November 28, 2025 | 80.31 | 81.81 | 81.81 | 82.47 | 79.38 | 2.57M |
| November 27, 2025 | 79.24 | 80.13 | 80.13 | 81.36 | 78.52 | 2.49M |
| November 26, 2025 | 79.57 | 78.89 | 78.89 | 81.19 | 78.5 | 2.05M |
| November 25, 2025 | 78.48 | 79.57 | 79.57 | 81.66 | 77.81 | 2.93M |
| November 24, 2025 | 77.28 | 78.32 | 78.32 | 79.17 | 77 | 1.53M |
| November 21, 2025 | 80 | 77.28 | 77.28 | 81.3 | 77 | 3.08M |
| November 20, 2025 | 82.49 | 80.84 | 80.84 | 82.9 | 79.5 | 2.08M |