65.29
-1.25(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 66.15 | 65.29 | 65.29 | 66.35 | 65.06 | 84.08M |
| February 12, 2026 | 67.6 | 66.54 | 66.54 | 67.68 | 66.35 | 64.64M |
| February 11, 2026 | 68.25 | 67.5 | 67.5 | 68.68 | 67.06 | 61.8M |
| February 10, 2026 | 68.71 | 68.19 | 68.19 | 68.8 | 67.8 | 54.87M |
| February 09, 2026 | 67.45 | 68.7 | 68.7 | 69.1 | 67.11 | 102.12M |
| February 06, 2026 | 66.88 | 66.9 | 66.9 | 67.61 | 66.42 | 74.93M |
| February 05, 2026 | 67.17 | 67.35 | 67.35 | 67.99 | 66.16 | 90.82M |
| February 04, 2026 | 66.45 | 67.4 | 67.4 | 67.45 | 66.23 | 87.74M |
| February 03, 2026 | 66.9 | 66.58 | 66.58 | 67.4 | 65.62 | 103.32M |
| February 02, 2026 | 66.35 | 66.02 | 66.02 | 68.33 | 65.73 | 135.45M |
| January 30, 2026 | 68.01 | 66.75 | 66.75 | 68.69 | 66.39 | 160.32M |
| January 29, 2026 | 65.03 | 68 | 68 | 68.03 | 64.53 | 275.57M |
| January 28, 2026 | 65.87 | 64.75 | 64.75 | 66.05 | 64.43 | 199.29M |
| January 27, 2026 | 64.31 | 65.31 | 65.31 | 66.35 | 64.27 | 150.88M |
| January 26, 2026 | 64 | 64.14 | 64.14 | 66.25 | 63.77 | 201.38M |
| January 23, 2026 | 65.2 | 63.9 | 63.9 | 65.48 | 63.66 | 140.77M |
| January 22, 2026 | 66.13 | 64.8 | 64.8 | 66.58 | 64.52 | 114.39M |
| January 21, 2026 | 66.64 | 65.85 | 65.85 | 67.18 | 65.65 | 93.54M |
| January 20, 2026 | 66.35 | 66.6 | 66.6 | 67.77 | 66.11 | 98.85M |
| January 19, 2026 | 66.28 | 66.3 | 66.3 | 66.95 | 65.91 | 83.87M |
| January 16, 2026 | 67.6 | 66.33 | 66.33 | 67.94 | 65.8 | 135.61M |
| January 15, 2026 | 66.9 | 67.41 | 67.41 | 68.38 | 66.69 | 106.66M |
| January 14, 2026 | 68.35 | 67 | 67 | 68.93 | 66.82 | 143.11M |
| January 13, 2026 | 67.8 | 68.2 | 68.2 | 69.98 | 67.78 | 150.22M |
| January 12, 2026 | 68.9 | 67.55 | 67.55 | 69 | 67.22 | 185.17M |
| January 09, 2026 | 70.6 | 69 | 69 | 71.28 | 68.24 | 206.33M |
| January 08, 2026 | 73.37 | 70.38 | 70.38 | 73.4 | 69.66 | 168.54M |
| January 07, 2026 | 73.89 | 73.45 | 73.45 | 74.7 | 73.29 | 91.97M |
| January 06, 2026 | 72.4 | 74.32 | 74.32 | 74.88 | 72.4 | 146.85M |
| January 05, 2026 | 69.2 | 72.36 | 72.36 | 73 | 69.2 | 122.88M |
| December 31, 2025 | 68.78 | 68.4 | 68.4 | 69.23 | 68.15 | 45.81M |
| December 30, 2025 | 69.75 | 68.8 | 68.8 | 70.23 | 68.39 | 104.67M |
| December 29, 2025 | 71 | 69.88 | 69.88 | 71.66 | 69.79 | 65.57M |
| December 26, 2025 | 70.44 | 71.16 | 71.16 | 71.96 | 70.43 | 65.7M |
| December 25, 2025 | 69 | 70.8 | 70.8 | 71.98 | 68.98 | 77.79M |
| December 24, 2025 | 69.17 | 69.03 | 69.03 | 69.38 | 68.35 | 51.13M |
| December 23, 2025 | 68.56 | 69.49 | 69.49 | 70.24 | 68.35 | 76.57M |
| December 22, 2025 | 68.7 | 68.54 | 68.54 | 69.27 | 68.2 | 55.69M |
| December 19, 2025 | 68.15 | 68.75 | 68.75 | 68.78 | 67.6 | 63.85M |
| December 18, 2025 | 67.88 | 68.5 | 68.5 | 68.58 | 67.59 | 56.36M |
| December 17, 2025 | 67.05 | 68.05 | 68.05 | 68.63 | 66.65 | 96.21M |
| December 16, 2025 | 66.71 | 67 | 67 | 68.11 | 66.16 | 105.68M |
| December 15, 2025 | 63.68 | 67.08 | 67.08 | 67.44 | 63.52 | 154.66M |
| December 12, 2025 | 62.56 | 63.91 | 63.91 | 64.09 | 62.41 | 109.18M |
| December 11, 2025 | 62.8 | 62.53 | 62.53 | 63.36 | 62.17 | 47.8M |
| December 10, 2025 | 62.66 | 62.55 | 62.55 | 63.06 | 62.13 | 44.88M |
| December 09, 2025 | 63.4 | 62.45 | 62.45 | 63.69 | 62.42 | 48.37M |
| December 08, 2025 | 62.04 | 63.4 | 63.4 | 63.8 | 62 | 103M |
| December 05, 2025 | 58.65 | 61.99 | 61.99 | 62.2 | 58.55 | 137.79M |
| December 04, 2025 | 58.35 | 58.55 | 58.55 | 58.55 | 58.21 | 21.77M |
| December 03, 2025 | 58.75 | 58.35 | 58.35 | 59.02 | 58.15 | 33.55M |
| December 02, 2025 | 58.8 | 58.8 | 58.8 | 59.4 | 58.45 | 37.38M |
| December 01, 2025 | 58.91 | 58.63 | 58.63 | 59.18 | 58.41 | 44.58M |
| November 28, 2025 | 59.21 | 58.99 | 58.99 | 59.29 | 58.51 | 43.36M |
| November 27, 2025 | 59.5 | 59.34 | 59.34 | 59.73 | 58.7 | 50.57M |
| November 26, 2025 | 59.66 | 59.78 | 59.78 | 60.22 | 59.32 | 43.47M |
| November 25, 2025 | 58.68 | 59.47 | 59.47 | 59.82 | 58.23 | 48.78M |
| November 24, 2025 | 59.16 | 58.4 | 58.4 | 59.2 | 58.35 | 53.47M |
| November 21, 2025 | 60 | 58.91 | 58.91 | 60.1 | 58.88 | 68.56M |
| November 20, 2025 | 60.6 | 60.2 | 60.2 | 61.15 | 60.03 | 39.45M |