72.01
-0.51(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 71.85 | 72.01 | 72.01 | 73.23 | 71.5 | 21.7M |
| February 12, 2026 | 70.95 | 72.52 | 72.52 | 73.48 | 70.18 | 23.85M |
| February 11, 2026 | 72.25 | 71.6 | 71.6 | 72.25 | 71.36 | 15.86M |
| February 10, 2026 | 72.71 | 72.54 | 72.54 | 73.55 | 71.35 | 34.59M |
| February 09, 2026 | 73.56 | 72.7 | 72.7 | 73.59 | 72.05 | 27.22M |
| February 06, 2026 | 69 | 72.6 | 72.6 | 74.48 | 68.81 | 44.3M |
| February 05, 2026 | 70.81 | 69.44 | 69.44 | 70.85 | 69 | 22.05M |
| February 04, 2026 | 72 | 71.45 | 71.45 | 72.5 | 70.8 | 20.66M |
| February 03, 2026 | 70.96 | 72.46 | 72.46 | 72.46 | 69.3 | 31.21M |
| February 02, 2026 | 71.71 | 70.09 | 70.09 | 73.33 | 70 | 39.3M |
| January 30, 2026 | 71.51 | 72.18 | 72.18 | 73.74 | 70.41 | 35.15M |
| January 29, 2026 | 75.08 | 72.07 | 72.07 | 75.35 | 72.02 | 32.02M |
| January 28, 2026 | 75.37 | 74.24 | 74.24 | 75.47 | 72.97 | 31.65M |
| January 27, 2026 | 76.85 | 75.35 | 75.35 | 76.89 | 74.1 | 42.67M |
| January 26, 2026 | 83.7 | 76.99 | 76.99 | 84.6 | 76.72 | 55.03M |
| January 23, 2026 | 82.4 | 83.13 | 83.13 | 84.59 | 80.01 | 43.42M |
| January 22, 2026 | 83.05 | 81.94 | 81.94 | 83.62 | 81.23 | 37.13M |
| January 21, 2026 | 81.64 | 83.42 | 83.42 | 85.5 | 81.4 | 58.29M |
| January 20, 2026 | 79.8 | 82.09 | 82.09 | 84.11 | 79.64 | 73.1M |
| January 19, 2026 | 76 | 78.57 | 78.57 | 80.9 | 74.66 | 62.65M |
| January 16, 2026 | 72.79 | 74.69 | 74.69 | 75.88 | 72.77 | 45.61M |
| January 15, 2026 | 71.71 | 72.4 | 72.4 | 73.2 | 71.6 | 22.33M |
| January 14, 2026 | 73.3 | 72.1 | 72.1 | 74.38 | 71.4 | 44.97M |
| January 13, 2026 | 74.07 | 73.58 | 73.58 | 77.07 | 73.15 | 45.81M |
| January 12, 2026 | 75.96 | 74.08 | 74.08 | 76.1 | 72.99 | 49.99M |
| January 09, 2026 | 74.64 | 75.35 | 75.35 | 77.11 | 74.23 | 40.39M |
| January 08, 2026 | 74.5 | 74.64 | 74.64 | 76.03 | 73.85 | 29.57M |
| January 07, 2026 | 75.48 | 74.8 | 74.8 | 76.56 | 73.83 | 39.75M |
| January 06, 2026 | 77.67 | 76.4 | 76.4 | 78.02 | 75.32 | 39.99M |
| January 05, 2026 | 76.65 | 77.01 | 77.01 | 78.8 | 75.82 | 39.96M |
| December 31, 2025 | 77.89 | 77.18 | 77.18 | 80.8 | 76.01 | 48.51M |
| December 30, 2025 | 71.5 | 77.88 | 77.88 | 78.78 | 71.12 | 53.52M |
| December 29, 2025 | 71.32 | 71.95 | 71.95 | 73.5 | 70.81 | 31.24M |
| December 26, 2025 | 71.49 | 71.29 | 71.29 | 72.22 | 70.56 | 25.78M |
| December 25, 2025 | 69.22 | 71.83 | 71.83 | 72.45 | 69.22 | 36.17M |
| December 24, 2025 | 69.4 | 69.18 | 69.18 | 69.49 | 68.2 | 17.54M |
| December 23, 2025 | 70.26 | 69.44 | 69.44 | 70.26 | 69.03 | 19.87M |
| December 22, 2025 | 70 | 70.35 | 70.35 | 71 | 68.66 | 37.38M |
| December 19, 2025 | 69 | 69.27 | 69.27 | 71.1 | 69 | 31.77M |
| December 18, 2025 | 68.14 | 68.45 | 68.45 | 70.98 | 67.17 | 27.56M |
| December 17, 2025 | 67.4 | 69.15 | 69.15 | 70.48 | 67.3 | 31.54M |
| December 16, 2025 | 68.71 | 67 | 67 | 69.51 | 67 | 23.08M |
| December 15, 2025 | 68.35 | 68.28 | 68.28 | 69.34 | 67.9 | 22.92M |
| December 12, 2025 | 69.01 | 69.1 | 69.1 | 69.96 | 68 | 43.55M |
| December 11, 2025 | 68.46 | 69.59 | 69.59 | 70.83 | 68.28 | 44.62M |
| December 10, 2025 | 67.52 | 68.46 | 68.46 | 68.88 | 67.05 | 26.86M |
| December 09, 2025 | 67 | 67.48 | 67.48 | 68.35 | 66.58 | 27.8M |
| December 08, 2025 | 67.76 | 68.7 | 68.7 | 68.98 | 66.85 | 35.84M |
| December 05, 2025 | 66.87 | 68 | 68 | 68 | 66.12 | 30.27M |
| December 04, 2025 | 67.99 | 66.7 | 66.7 | 68.5 | 65.77 | 57.51M |
| December 03, 2025 | 64.7 | 64.53 | 64.53 | 65.66 | 64.24 | 20.85M |
| December 02, 2025 | 65.6 | 64.28 | 64.28 | 65.9 | 63.72 | 26.35M |
| December 01, 2025 | 63.8 | 65.95 | 65.95 | 66.27 | 63.27 | 45.92M |
| November 28, 2025 | 62.35 | 63.01 | 63.01 | 63.4 | 61.33 | 26.55M |
| November 27, 2025 | 62.8 | 62.27 | 62.27 | 63.85 | 62.06 | 25.58M |
| November 26, 2025 | 61.2 | 62.81 | 62.81 | 63.69 | 60.6 | 34.21M |
| November 25, 2025 | 62.25 | 61.58 | 61.58 | 62.94 | 61.3 | 27.92M |
| November 24, 2025 | 60.34 | 61.35 | 61.35 | 61.99 | 59.09 | 29.07M |
| November 21, 2025 | 58.3 | 60.32 | 60.32 | 61.68 | 58.3 | 39.15M |
| November 20, 2025 | 60.8 | 59.82 | 59.82 | 61.1 | 59.68 | 16.86M |