72.57
-1.56(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 73.9 | 72.57 | 72.57 | 74.23 | 72.33 | 1.85M |
| February 12, 2026 | 72.16 | 74.13 | 74.13 | 74.67 | 71.68 | 3.22M |
| February 11, 2026 | 72.02 | 72.2 | 72.2 | 72.82 | 72.02 | 1.73M |
| February 10, 2026 | 71.99 | 72.37 | 72.37 | 73.28 | 71.31 | 2.69M |
| February 09, 2026 | 72.54 | 71.94 | 71.94 | 72.88 | 71.55 | 2.77M |
| February 06, 2026 | 71.5 | 72 | 72 | 72.78 | 71.02 | 2.17M |
| February 05, 2026 | 74.5 | 72.25 | 72.25 | 74.5 | 71.3 | 3.51M |
| February 04, 2026 | 74.8 | 74.57 | 74.57 | 75.28 | 73.67 | 2.9M |
| February 03, 2026 | 75.01 | 75.58 | 75.58 | 75.81 | 73.65 | 5.22M |
| February 02, 2026 | 86.19 | 75.88 | 75.88 | 87.62 | 73.11 | 13.12M |
| January 30, 2026 | 90.4 | 87.18 | 87.18 | 91 | 85.68 | 4.28M |
| January 29, 2026 | 90.86 | 91.32 | 91.32 | 92.87 | 87.67 | 3.85M |
| January 28, 2026 | 90.58 | 91.23 | 91.23 | 92.54 | 90.58 | 2.86M |
| January 27, 2026 | 86.86 | 92.13 | 92.13 | 93.97 | 86.7 | 6.95M |
| January 26, 2026 | 88.88 | 86.24 | 86.24 | 88.88 | 85.86 | 2.9M |
| January 23, 2026 | 88.88 | 88.73 | 88.73 | 90.87 | 88.11 | 2.88M |
| January 22, 2026 | 89.12 | 88.94 | 88.94 | 90.79 | 87.87 | 3.49M |
| January 21, 2026 | 86.99 | 89.76 | 89.76 | 91.64 | 86.02 | 5.49M |
| January 20, 2026 | 87.16 | 87.35 | 87.35 | 88.99 | 84.6 | 4.48M |
| January 19, 2026 | 84.2 | 87.19 | 87.19 | 88.99 | 83 | 5.26M |
| January 16, 2026 | 86.78 | 85.6 | 85.6 | 86.88 | 83.66 | 5.35M |
| January 15, 2026 | 84.87 | 86.3 | 86.3 | 87.83 | 82.5 | 11.69M |
| January 14, 2026 | 77.46 | 77.9 | 77.9 | 79.19 | 77.4 | 3.19M |
| January 13, 2026 | 78.62 | 77.46 | 77.46 | 78.63 | 77.01 | 2.83M |
| January 12, 2026 | 81.49 | 78.72 | 78.72 | 82.2 | 77.68 | 6.66M |
| January 09, 2026 | 81.27 | 81.58 | 81.58 | 83.03 | 80.2 | 3.22M |
| January 08, 2026 | 79.6 | 81.27 | 81.27 | 82.83 | 79.5 | 3.23M |
| January 07, 2026 | 82.62 | 80.41 | 80.41 | 83.7 | 79.19 | 4.5M |
| January 06, 2026 | 80.5 | 83.19 | 83.19 | 84 | 80.41 | 3.88M |
| January 05, 2026 | 81.3 | 80.91 | 80.91 | 81.32 | 78.35 | 2.23M |
| December 31, 2025 | 80.69 | 80.93 | 80.93 | 83 | 79.18 | 3.39M |
| December 30, 2025 | 81 | 80.59 | 80.59 | 82.1 | 80.46 | 1.65M |
| December 29, 2025 | 80.77 | 81.6 | 81.6 | 82 | 80.11 | 1.87M |
| December 26, 2025 | 81.55 | 81.21 | 81.21 | 82.49 | 80.64 | 1.36M |
| December 25, 2025 | 81.69 | 81.58 | 81.58 | 82.75 | 81 | 1.52M |
| December 24, 2025 | 79.68 | 81.97 | 81.97 | 82 | 78 | 3.09M |
| December 23, 2025 | 78.54 | 80.3 | 80.3 | 80.56 | 77.56 | 3.21M |
| December 22, 2025 | 77.8 | 78.57 | 78.57 | 79.66 | 77.55 | 1.42M |
| December 19, 2025 | 78.79 | 77.77 | 77.77 | 79.48 | 77.28 | 1.47M |
| December 18, 2025 | 79.98 | 78.6 | 78.6 | 80 | 77.77 | 1.53M |
| December 17, 2025 | 81.5 | 80.38 | 80.38 | 81.84 | 78.8 | 2.87M |
| December 16, 2025 | 80.52 | 81.51 | 81.51 | 82.37 | 80.2 | 2M |
| December 15, 2025 | 81.75 | 81.15 | 81.15 | 83.48 | 80.3 | 2.09M |
| December 12, 2025 | 85 | 82.29 | 82.29 | 85.98 | 81.6 | 4.12M |
| December 11, 2025 | 77.01 | 83.5 | 83.5 | 84.28 | 76.75 | 6.36M |
| December 10, 2025 | 77.95 | 77.01 | 77.01 | 78.16 | 75.67 | 1.52M |
| December 09, 2025 | 79.8 | 77.78 | 77.78 | 80.25 | 77.67 | 2.67M |
| December 08, 2025 | 80.6 | 80.36 | 80.36 | 81.81 | 78.5 | 3.3M |
| December 05, 2025 | 78.5 | 80.63 | 80.63 | 83 | 78.23 | 3.45M |
| December 04, 2025 | 78.8 | 79.19 | 79.19 | 79.75 | 76.68 | 3.42M |
| December 03, 2025 | 77.1 | 77.62 | 77.62 | 78.8 | 76.33 | 2.54M |
| December 02, 2025 | 78.22 | 77.13 | 77.13 | 78.71 | 76.23 | 2.65M |
| December 01, 2025 | 78.6 | 78.96 | 78.96 | 79.4 | 76.7 | 2.36M |
| November 28, 2025 | 78.8 | 78.6 | 78.6 | 79 | 77.11 | 2.3M |
| November 27, 2025 | 78.2 | 78.61 | 78.61 | 79.8 | 77.8 | 2.1M |
| November 26, 2025 | 79.5 | 78.09 | 78.09 | 79.5 | 77.5 | 2.82M |
| November 25, 2025 | 79.89 | 79.18 | 79.18 | 80.8 | 78.77 | 1.78M |
| November 24, 2025 | 78.44 | 79.88 | 79.88 | 80.5 | 78.44 | 1.64M |
| November 21, 2025 | 79.95 | 77.7 | 77.7 | 80.36 | 77.23 | 2.28M |
| November 20, 2025 | 81.79 | 80.04 | 80.04 | 82.8 | 79.09 | 1.66M |