77.70
-0.7(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 78.56 | 77.7 | 77.7 | 78.7 | 77.58 | 10.21M |
| February 12, 2026 | 79.5 | 78.4 | 78.4 | 79.85 | 78.28 | 14.65M |
| February 11, 2026 | 80.28 | 79.57 | 79.57 | 80.67 | 78.8 | 14.76M |
| February 10, 2026 | 80.99 | 80.34 | 80.34 | 81.2 | 79.6 | 10.41M |
| February 09, 2026 | 81.08 | 81.05 | 81.05 | 81.52 | 79.52 | 15.54M |
| February 06, 2026 | 79.51 | 80.15 | 80.15 | 81.16 | 79.51 | 14.13M |
| February 05, 2026 | 81.5 | 80.4 | 80.4 | 82.37 | 79.59 | 16.23M |
| February 04, 2026 | 80.58 | 81.55 | 81.55 | 82.68 | 80.33 | 14.59M |
| February 03, 2026 | 82 | 80.47 | 80.47 | 82.25 | 79 | 20.18M |
| February 02, 2026 | 82.8 | 80.88 | 80.88 | 84.49 | 80.58 | 23.47M |
| January 30, 2026 | 85.01 | 83.2 | 83.2 | 85.01 | 82.26 | 22.86M |
| January 29, 2026 | 82.68 | 85.01 | 85.01 | 85.85 | 82.23 | 31.96M |
| January 28, 2026 | 81.51 | 82.69 | 82.69 | 84.01 | 80.71 | 27.23M |
| January 27, 2026 | 79.3 | 81.93 | 81.93 | 83.98 | 79.3 | 34.16M |
| January 26, 2026 | 76.8 | 80 | 80 | 81.09 | 76.66 | 34.94M |
| January 23, 2026 | 77.89 | 76.75 | 76.75 | 78.22 | 75.76 | 22.13M |
| January 22, 2026 | 79.49 | 77.83 | 77.83 | 80.13 | 77.43 | 23.42M |
| January 21, 2026 | 80.85 | 79.8 | 79.8 | 81.46 | 79.72 | 16.73M |
| January 20, 2026 | 80.7 | 80.86 | 80.86 | 81.48 | 79.19 | 21.74M |
| January 19, 2026 | 81.66 | 80.71 | 80.71 | 82.5 | 79.66 | 23.91M |
| January 16, 2026 | 83 | 82.09 | 82.09 | 85.8 | 81.55 | 27.68M |
| January 15, 2026 | 82.08 | 83.35 | 83.35 | 85.09 | 82.08 | 27.59M |
| January 14, 2026 | 82.6 | 82.8 | 82.8 | 84.5 | 81.7 | 30.13M |
| January 13, 2026 | 80.04 | 83.47 | 83.47 | 84.59 | 79.81 | 34.13M |
| January 12, 2026 | 80.33 | 80.06 | 80.06 | 81.27 | 79.1 | 27.07M |
| January 09, 2026 | 81 | 80.38 | 80.38 | 81.95 | 78.02 | 34.05M |
| January 08, 2026 | 81.99 | 81.45 | 81.45 | 83.12 | 79.99 | 34.08M |
| January 07, 2026 | 80.5 | 82.32 | 82.32 | 83.69 | 80.45 | 36.05M |
| January 06, 2026 | 75.88 | 80.8 | 80.8 | 81.75 | 75.86 | 50.95M |
| January 05, 2026 | 70.5 | 75.88 | 75.88 | 76.05 | 70.5 | 39.38M |
| December 31, 2025 | 70 | 69.7 | 69.7 | 70.45 | 69.48 | 10.73M |
| December 30, 2025 | 70.9 | 70.08 | 70.08 | 71 | 69.92 | 13.87M |
| December 29, 2025 | 71.14 | 71.05 | 71.03 | 72.05 | 70.92 | 12.9M |
| December 26, 2025 | 71.68 | 71.3 | 71.3 | 72.26 | 70.8 | 18.88M |
| December 25, 2025 | 70.95 | 71.85 | 71.85 | 73.16 | 70.91 | 17.77M |
| December 24, 2025 | 72.43 | 71.22 | 71.22 | 72.57 | 71.01 | 17.8M |
| December 23, 2025 | 71.6 | 72.71 | 72.71 | 73.45 | 71.52 | 22.28M |
| December 22, 2025 | 71.16 | 71.6 | 71.6 | 72.06 | 70.2 | 17.63M |
| December 19, 2025 | 70.36 | 71.16 | 71.16 | 72.52 | 69.8 | 21.45M |
| December 18, 2025 | 68.9 | 70.43 | 70.43 | 71.2 | 68.68 | 24.08M |
| December 17, 2025 | 67.59 | 69.12 | 69.12 | 69.68 | 67.4 | 22.99M |
| December 16, 2025 | 68.86 | 67.47 | 67.47 | 69.65 | 67.07 | 18.9M |
| December 15, 2025 | 66.78 | 69.07 | 69.07 | 69.97 | 66.69 | 26.79M |
| December 12, 2025 | 66.6 | 67.32 | 67.32 | 67.6 | 65.52 | 16.6M |
| December 11, 2025 | 68.08 | 67.08 | 66.41 | 68.59 | 67 | 10.9M |
| December 10, 2025 | 67.27 | 68.07 | 67.39 | 68.23 | 66.7 | 12.28M |
| December 09, 2025 | 67.67 | 67.12 | 66.45 | 68.3 | 66.88 | 11.37M |
| December 08, 2025 | 67.1 | 67.85 | 67.17 | 68.99 | 67.1 | 20.42M |
| December 05, 2025 | 64.02 | 67.03 | 67.03 | 67.57 | 63.98 | 26.5M |
| December 04, 2025 | 64.39 | 64.1 | 64.1 | 64.88 | 63.91 | 9.47M |
| December 03, 2025 | 65.16 | 64.32 | 64.32 | 65.49 | 64.11 | 12.52M |
| December 02, 2025 | 65.52 | 65.27 | 65.27 | 66.42 | 65.05 | 9.75M |
| December 01, 2025 | 65.67 | 65.77 | 65.77 | 65.79 | 64.7 | 13.08M |
| November 28, 2025 | 65.33 | 65.67 | 65.67 | 66.28 | 64.8 | 10.92M |
| November 27, 2025 | 65.65 | 65.65 | 65.65 | 66.35 | 65 | 12.45M |
| November 26, 2025 | 65.94 | 65.92 | 65.92 | 66.24 | 65.21 | 9.57M |
| November 25, 2025 | 65.12 | 65.88 | 65.88 | 66.49 | 65 | 11.64M |
| November 24, 2025 | 65.65 | 64.74 | 64.74 | 66.04 | 64.23 | 16.36M |
| November 21, 2025 | 67.13 | 65.4 | 65.4 | 67.73 | 65.34 | 19.86M |
| November 20, 2025 | 67.8 | 67.8 | 67.8 | 68.76 | 67.69 | 12.78M |