64.25
-1.57(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 65.01 | 64.25 | 64.25 | 65.82 | 64.09 | 31.54M |
| February 12, 2026 | 67.23 | 65.82 | 65.82 | 67.23 | 64.51 | 38.14M |
| February 11, 2026 | 66.01 | 67.22 | 67.22 | 70 | 66.01 | 54.97M |
| February 10, 2026 | 64.98 | 65.55 | 65.55 | 66.88 | 64.5 | 35.01M |
| February 09, 2026 | 64.5 | 64.89 | 64.89 | 65.75 | 64.04 | 37.39M |
| February 06, 2026 | 62.76 | 63.04 | 63.04 | 65.21 | 61.1 | 40.19M |
| February 05, 2026 | 63.6 | 63.48 | 63.48 | 64.29 | 63.06 | 21.37M |
| February 04, 2026 | 64.52 | 64.36 | 64.36 | 65.09 | 62.5 | 35.44M |
| February 03, 2026 | 67.67 | 65.86 | 65.86 | 67.84 | 63.38 | 48.16M |
| February 02, 2026 | 68.26 | 66.86 | 66.86 | 69.7 | 66.6 | 31.07M |
| January 30, 2026 | 66.63 | 68.95 | 68.95 | 70.45 | 65.41 | 48.4M |
| January 29, 2026 | 74.11 | 69.4 | 69.4 | 74.93 | 68.93 | 50.93M |
| January 28, 2026 | 73.28 | 74.52 | 74.52 | 75.74 | 72.76 | 48.6M |
| January 27, 2026 | 70.25 | 72.79 | 72.79 | 73.8 | 68.57 | 46.01M |
| January 26, 2026 | 70.7 | 70.48 | 70.48 | 71.73 | 70.01 | 35.6M |
| January 23, 2026 | 75.1 | 70.74 | 70.74 | 75.1 | 70.3 | 50.85M |
| January 22, 2026 | 72.12 | 74.1 | 74.1 | 74.5 | 71.07 | 67.42M |
| January 21, 2026 | 67.5 | 69.23 | 69.23 | 70.29 | 67.17 | 41.99M |
| January 20, 2026 | 70 | 68 | 68 | 70.1 | 67.02 | 38.88M |
| January 19, 2026 | 67.67 | 70 | 70 | 70.95 | 66.78 | 41.01M |
| January 16, 2026 | 69.01 | 68.97 | 68.97 | 70.84 | 67.73 | 44.18M |
| January 15, 2026 | 66.02 | 68.34 | 68.34 | 68.54 | 65.88 | 39.34M |
| January 14, 2026 | 66.56 | 66.89 | 66.89 | 67.92 | 65.65 | 39.57M |
| January 13, 2026 | 67.96 | 66 | 66 | 69.13 | 65.19 | 48.84M |
| January 12, 2026 | 69.4 | 68.07 | 68.07 | 69.52 | 66.9 | 55.91M |
| January 09, 2026 | 70 | 70.62 | 70.62 | 71.41 | 67.92 | 43.02M |
| January 08, 2026 | 72.3 | 71.44 | 71.44 | 75.8 | 70.5 | 42.68M |
| January 07, 2026 | 71.01 | 72.4 | 72.4 | 74.47 | 69.42 | 45.78M |
| January 06, 2026 | 72.7 | 72.05 | 72.05 | 74.58 | 71.03 | 41.17M |
| January 05, 2026 | 73.5 | 73.25 | 73.25 | 73.86 | 70.95 | 43.95M |
| December 31, 2025 | 71.59 | 71.41 | 71.41 | 73.39 | 70.23 | 30.84M |
| December 30, 2025 | 72.44 | 70.76 | 70.76 | 73.4 | 70.59 | 39.21M |
| December 29, 2025 | 74.56 | 73.2 | 73.2 | 75.4 | 71.18 | 48.97M |
| December 26, 2025 | 70.68 | 74.5 | 74.5 | 74.8 | 69.18 | 56.18M |
| December 25, 2025 | 73 | 70.68 | 70.68 | 73 | 68.98 | 52.62M |
| December 24, 2025 | 66.73 | 72.6 | 72.6 | 72.6 | 64.88 | 51.83M |
| December 23, 2025 | 65.58 | 66 | 66 | 67.17 | 65.09 | 35.78M |
| December 22, 2025 | 61 | 65.57 | 65.57 | 66.06 | 60.99 | 51.02M |
| December 19, 2025 | 62.06 | 60.43 | 60.43 | 62.24 | 59.61 | 27.29M |
| December 18, 2025 | 63.3 | 61.2 | 61.2 | 63.7 | 61.15 | 36.68M |
| December 17, 2025 | 61.51 | 64.99 | 64.99 | 65 | 60.9 | 48.67M |
| December 16, 2025 | 58.88 | 61.51 | 61.51 | 62.88 | 58.63 | 53.63M |
| December 15, 2025 | 59.17 | 59.12 | 59.12 | 61 | 58.9 | 23.91M |
| December 12, 2025 | 61.31 | 61 | 61 | 61.61 | 58.35 | 40.16M |
| December 11, 2025 | 61.91 | 61.91 | 61.91 | 63.81 | 60.83 | 35.71M |
| December 10, 2025 | 63.18 | 61.9 | 61.9 | 63.5 | 59.72 | 39.55M |
| December 09, 2025 | 59.78 | 63.87 | 63.87 | 65.01 | 59.49 | 59.77M |
| December 08, 2025 | 57.05 | 59.45 | 59.45 | 60.76 | 56.98 | 45.09M |
| December 05, 2025 | 57.1 | 57.26 | 57.26 | 57.84 | 55.4 | 26.63M |
| December 04, 2025 | 57.56 | 57.2 | 57.2 | 58.31 | 55.64 | 32.64M |
| December 03, 2025 | 58.9 | 57.92 | 57.92 | 60.15 | 57.66 | 26.09M |
| December 02, 2025 | 58.8 | 58.77 | 58.77 | 60.25 | 57.93 | 29.93M |
| December 01, 2025 | 57.74 | 58.79 | 58.79 | 59.38 | 55.85 | 36.77M |
| November 28, 2025 | 57.39 | 57.68 | 57.68 | 58.9 | 57 | 26.42M |
| November 27, 2025 | 57.5 | 57.85 | 57.85 | 61.5 | 57.3 | 50.31M |
| November 26, 2025 | 54.4 | 57.2 | 57.2 | 58.2 | 54.17 | 50.16M |
| November 25, 2025 | 53.28 | 55.34 | 55.34 | 57.1 | 53.28 | 47.71M |
| November 24, 2025 | 53.27 | 52.67 | 52.67 | 54.24 | 51.7 | 31.45M |
| November 21, 2025 | 54.19 | 53.11 | 53.11 | 55.2 | 53.01 | 30.64M |
| November 20, 2025 | 57.99 | 55.95 | 55.95 | 58.2 | 55.72 | 31.63M |