70.60
-2.88(-3.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 73.43 | 70.6 | 70.6 | 73.43 | 70.55 | 4.32M |
| February 12, 2026 | 75.1 | 73.48 | 73.48 | 75.64 | 73.26 | 5.13M |
| February 11, 2026 | 72.8 | 75.7 | 75.7 | 76.66 | 72.8 | 4.82M |
| February 10, 2026 | 74.3 | 74.4 | 74.4 | 78.25 | 72.81 | 5.55M |
| February 09, 2026 | 72.33 | 72.8 | 72.8 | 72.87 | 71.42 | 4.03M |
| February 06, 2026 | 70.1 | 71.46 | 71.46 | 73.5 | 69.27 | 4.3M |
| February 05, 2026 | 72.61 | 71.04 | 71.04 | 73.15 | 70.8 | 4M |
| February 04, 2026 | 73.34 | 72.16 | 72.16 | 73.35 | 71.37 | 4.22M |
| February 03, 2026 | 73.87 | 73.33 | 73.33 | 74.19 | 71.7 | 5.38M |
| February 02, 2026 | 78.9 | 72.42 | 72.42 | 79 | 72.36 | 10.17M |
| January 30, 2026 | 79.25 | 80.4 | 80.4 | 82.3 | 76.8 | 6.82M |
| January 29, 2026 | 78.6 | 79.43 | 79.43 | 81.58 | 78.55 | 5.52M |
| January 28, 2026 | 75.89 | 78.59 | 78.59 | 78.99 | 75.06 | 5.2M |
| January 27, 2026 | 76.78 | 75.89 | 75.89 | 77.98 | 74.87 | 4.09M |
| January 26, 2026 | 76.8 | 76.97 | 76.97 | 78.48 | 74.79 | 4.84M |
| January 23, 2026 | 76.95 | 76.8 | 76.8 | 77.74 | 75.61 | 3.24M |
| January 22, 2026 | 75 | 77.04 | 77.04 | 77.5 | 74.66 | 5.13M |
| January 21, 2026 | 74.1 | 74.65 | 74.65 | 75.88 | 72.87 | 4.3M |
| January 20, 2026 | 72.42 | 74.15 | 74.15 | 74.46 | 72.18 | 5.04M |
| January 19, 2026 | 68.28 | 72.35 | 72.35 | 72.85 | 68.28 | 5.62M |
| January 16, 2026 | 70.41 | 68.67 | 68.67 | 70.78 | 68.38 | 2.66M |
| January 15, 2026 | 68.1 | 69.77 | 69.77 | 70.84 | 68.02 | 3.72M |
| January 14, 2026 | 68.88 | 68.55 | 68.55 | 69.8 | 67.85 | 3.47M |
| January 13, 2026 | 70 | 68.92 | 68.92 | 70.95 | 68.33 | 4.17M |
| January 12, 2026 | 70.41 | 70.26 | 70.26 | 70.84 | 69.5 | 3.81M |
| January 09, 2026 | 70.96 | 70.5 | 70.5 | 70.98 | 69.3 | 3.88M |
| January 08, 2026 | 72.84 | 70.96 | 70.96 | 73.47 | 70.4 | 3.68M |
| January 07, 2026 | 71.87 | 73 | 73 | 73.5 | 71.2 | 3.86M |
| January 06, 2026 | 69.94 | 72.18 | 72.18 | 73.93 | 69.7 | 7.17M |
| January 05, 2026 | 69.39 | 69.85 | 69.85 | 70.66 | 68.81 | 3.37M |
| December 31, 2025 | 70.24 | 69.39 | 69.39 | 70.79 | 68.6 | 4.34M |
| December 30, 2025 | 68.98 | 70.5 | 70.5 | 71.26 | 68.57 | 4.67M |
| December 29, 2025 | 67.78 | 68.57 | 68.57 | 69.18 | 66.68 | 4.99M |
| December 26, 2025 | 67.8 | 67.78 | 67.78 | 68.27 | 66.8 | 2.87M |
| December 25, 2025 | 66.01 | 67.98 | 67.98 | 68.27 | 66 | 4.7M |
| December 24, 2025 | 66.65 | 66 | 66 | 67 | 65.09 | 4.67M |
| December 23, 2025 | 67.48 | 66.62 | 66.62 | 67.48 | 65.1 | 5.24M |
| December 22, 2025 | 69.88 | 67.5 | 67.5 | 70.25 | 67.35 | 4.47M |
| December 19, 2025 | 67.48 | 69.8 | 69.8 | 70.22 | 66.68 | 5.9M |
| December 18, 2025 | 64.8 | 67.48 | 67.48 | 68.88 | 64.31 | 5.98M |
| December 17, 2025 | 63.5 | 65 | 65 | 65.47 | 63.04 | 2.73M |
| December 16, 2025 | 65.26 | 63.5 | 63.5 | 65.26 | 63 | 2.51M |
| December 15, 2025 | 66.37 | 65.26 | 65.26 | 67.08 | 64.66 | 2.68M |
| December 12, 2025 | 65.3 | 66.68 | 66.68 | 67.1 | 65.12 | 3.07M |
| December 11, 2025 | 65.49 | 65.5 | 65.5 | 66.35 | 65 | 1.92M |
| December 10, 2025 | 64.63 | 65.52 | 65.52 | 66 | 64.2 | 2.27M |
| December 09, 2025 | 64.22 | 64.87 | 64.87 | 65.73 | 64.13 | 3.22M |
| December 08, 2025 | 65.58 | 64.21 | 64.21 | 65.98 | 64.07 | 2.27M |
| December 05, 2025 | 61.66 | 65.36 | 65.36 | 65.83 | 61.66 | 5.88M |
| December 04, 2025 | 61.41 | 61.66 | 61.66 | 62 | 61.24 | 2.02M |
| December 03, 2025 | 61.29 | 61.46 | 61.46 | 62.08 | 60.88 | 2.92M |
| December 02, 2025 | 62.24 | 61.26 | 61.26 | 62.6 | 61.01 | 2.93M |
| December 01, 2025 | 62.49 | 62.24 | 62.24 | 62.98 | 62.13 | 2.91M |
| November 28, 2025 | 63.06 | 62.49 | 62.49 | 63.7 | 62.43 | 1.97M |
| November 27, 2025 | 61.9 | 63.1 | 63.1 | 63.85 | 61.9 | 2.74M |
| November 26, 2025 | 61.79 | 62.25 | 62.25 | 63.33 | 61.38 | 3.69M |
| November 25, 2025 | 62.79 | 61.73 | 61.73 | 63.33 | 61.4 | 4.21M |
| November 24, 2025 | 63.37 | 62.6 | 62.6 | 63.5 | 61.6 | 4.04M |
| November 21, 2025 | 63.94 | 62.9 | 62.9 | 64.7 | 62.7 | 4.24M |
| November 20, 2025 | 65.75 | 64.55 | 64.55 | 66.8 | 64.11 | 2.6M |