60.56
+0.29(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 60.49 | 60.56 | 60.56 | 61.27 | 60.09 | 628,135 |
| February 12, 2026 | 60.37 | 60.27 | 60.27 | 60.66 | 59.91 | 416,605 |
| February 11, 2026 | 61.17 | 60.35 | 60.35 | 61.17 | 60.3 | 431,555 |
| February 10, 2026 | 61.61 | 60.87 | 60.87 | 61.76 | 60.85 | 416,500 |
| February 09, 2026 | 61.77 | 61.46 | 61.46 | 61.77 | 61.03 | 513,471 |
| February 06, 2026 | 60.84 | 60.82 | 60.82 | 61.3 | 59.95 | 527,700 |
| February 05, 2026 | 61.17 | 60.81 | 60.81 | 61.75 | 60.51 | 630,900 |
| February 04, 2026 | 60.5 | 61.17 | 61.17 | 61.99 | 60.2 | 882,465 |
| February 03, 2026 | 60.31 | 60.8 | 60.8 | 60.82 | 59.47 | 715,700 |
| February 02, 2026 | 60.02 | 59.6 | 59.6 | 60.74 | 59.46 | 623,700 |
| January 30, 2026 | 60.01 | 60.02 | 60.02 | 60.6 | 58.72 | 784,388 |
| January 29, 2026 | 60.81 | 60.06 | 60.06 | 61.27 | 59.68 | 781,553 |
| January 28, 2026 | 63.74 | 60.52 | 60.52 | 64 | 60.2 | 1.49M |
| January 27, 2026 | 62.51 | 63.79 | 63.79 | 64.5 | 62.51 | 977,975 |
| January 26, 2026 | 65 | 62.91 | 62.91 | 65.48 | 62.5 | 1.24M |
| January 23, 2026 | 65.35 | 65.6 | 65.6 | 65.88 | 64.7 | 1.11M |
| January 22, 2026 | 64.15 | 65.35 | 65.35 | 65.69 | 63.99 | 1.12M |
| January 21, 2026 | 63.36 | 64.2 | 64.2 | 64.35 | 63.05 | 812,967 |
| January 20, 2026 | 66.11 | 63.98 | 63.98 | 66.91 | 63.38 | 1.37M |
| January 19, 2026 | 65.14 | 66.5 | 66.5 | 67.1 | 64.71 | 1.37M |
| January 16, 2026 | 66.48 | 65.28 | 65.28 | 66.63 | 64.6 | 1.24M |
| January 15, 2026 | 67.02 | 66.15 | 66.15 | 67.7 | 64.56 | 1.8M |
| January 14, 2026 | 68.02 | 67.03 | 67.03 | 69.8 | 66.37 | 2.82M |
| January 13, 2026 | 74.2 | 68.95 | 68.95 | 75 | 68 | 3.62M |
| January 12, 2026 | 71.13 | 75.58 | 75.58 | 81 | 70.02 | 4.91M |
| January 09, 2026 | 68.27 | 70.18 | 70.18 | 72.38 | 67.5 | 3.84M |
| January 08, 2026 | 67.7 | 70.28 | 70.28 | 70.29 | 67.3 | 2.54M |
| January 07, 2026 | 68.78 | 68.14 | 68.14 | 68.86 | 67.2 | 1.82M |
| January 06, 2026 | 69.16 | 68.88 | 68.88 | 69.46 | 67.58 | 2.35M |
| January 05, 2026 | 70.69 | 68.91 | 68.91 | 71.85 | 68.03 | 2.52M |
| December 31, 2025 | 69.9 | 70.64 | 70.64 | 72 | 69.14 | 3.18M |
| December 30, 2025 | 66.3 | 71.33 | 71.33 | 72.71 | 65.22 | 4.95M |
| December 29, 2025 | 67.59 | 66.3 | 66.3 | 67.6 | 65.09 | 2.06M |
| December 26, 2025 | 65.4 | 67.59 | 67.59 | 69.53 | 64.2 | 4.04M |
| December 25, 2025 | 62.95 | 64.19 | 64.19 | 64.93 | 62.95 | 1.71M |
| December 24, 2025 | 61.1 | 62.96 | 62.96 | 63.17 | 60.85 | 1.36M |
| December 23, 2025 | 65 | 61.78 | 61.78 | 65.39 | 61.56 | 2.26M |
| December 22, 2025 | 65 | 65.18 | 65.18 | 65.83 | 64.3 | 1.63M |
| December 19, 2025 | 66.35 | 64.95 | 64.95 | 68.24 | 64.91 | 2.02M |
| December 18, 2025 | 66.13 | 66.26 | 66.26 | 69.64 | 66.01 | 2.62M |
| December 17, 2025 | 65.52 | 67.62 | 67.62 | 68.47 | 63.81 | 2.62M |
| December 16, 2025 | 68 | 66.22 | 66.22 | 68.33 | 65.21 | 2.69M |
| December 15, 2025 | 65.25 | 69.8 | 69.8 | 71.84 | 62.5 | 4.52M |
| December 12, 2025 | 65.67 | 66.4 | 66.4 | 66.74 | 64.02 | 2.58M |
| December 11, 2025 | 68.22 | 66.87 | 66.87 | 68.84 | 66.06 | 3.61M |
| December 10, 2025 | 64.48 | 69.18 | 69.18 | 71.43 | 63.55 | 5.68M |
| December 09, 2025 | 64 | 63.86 | 63.86 | 66.4 | 63.5 | 2.96M |
| December 08, 2025 | 58.88 | 65.87 | 65.87 | 69 | 58.88 | 5.31M |
| December 05, 2025 | 57.26 | 58.3 | 58.3 | 58.67 | 56.36 | 922,455 |
| December 04, 2025 | 57.21 | 57.26 | 57.26 | 58.4 | 56.9 | 856,330 |
| December 03, 2025 | 59.19 | 57.83 | 57.83 | 60.16 | 56.95 | 1.47M |
| December 02, 2025 | 59.93 | 59.4 | 59.4 | 60.88 | 59.39 | 1.15M |
| December 01, 2025 | 59.13 | 60.33 | 60.33 | 61.5 | 58.67 | 1.62M |
| November 28, 2025 | 57.21 | 58.65 | 58.65 | 58.86 | 56.68 | 1.23M |
| November 27, 2025 | 57.38 | 57.2 | 57.2 | 57.86 | 56.35 | 983,000 |
| November 26, 2025 | 60.32 | 57.61 | 57.61 | 60.37 | 57.6 | 1.57M |
| November 25, 2025 | 60.26 | 60.51 | 60.51 | 61.37 | 59.41 | 1.9M |
| November 24, 2025 | 57.38 | 60.41 | 60.41 | 60.58 | 57.38 | 2.28M |
| November 21, 2025 | 56.46 | 57.26 | 57.26 | 59.27 | 55.3 | 1.34M |
| November 20, 2025 | 57.97 | 57.48 | 57.48 | 58.68 | 57.05 | 753,400 |