78.70
+0.1(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 78.3 | 78.7 | 78.7 | 79.41 | 78.1 | 5.06M |
| February 12, 2026 | 78.01 | 78.6 | 78.6 | 78.75 | 77.85 | 4.17M |
| February 11, 2026 | 77.9 | 77.99 | 77.99 | 78.73 | 77.8 | 2.96M |
| February 10, 2026 | 78.1 | 78.07 | 78.07 | 78.88 | 77.9 | 4.02M |
| February 09, 2026 | 77.66 | 78.11 | 78.11 | 78.25 | 77.05 | 5.43M |
| February 06, 2026 | 76.8 | 76.9 | 76.9 | 77.51 | 76.19 | 4.18M |
| February 05, 2026 | 77.39 | 77.11 | 77.11 | 77.42 | 76.72 | 4.42M |
| February 04, 2026 | 77.22 | 77.7 | 77.7 | 77.79 | 76.57 | 5.24M |
| February 03, 2026 | 77.37 | 77.8 | 77.8 | 78.28 | 76.7 | 6.64M |
| February 02, 2026 | 80.18 | 76.68 | 76.68 | 80.49 | 76.65 | 10.81M |
| January 30, 2026 | 81.82 | 80.8 | 80.8 | 82.45 | 79.31 | 7.69M |
| January 29, 2026 | 84.7 | 82.05 | 82.05 | 85.29 | 82.01 | 8.57M |
| January 28, 2026 | 84.4 | 84.77 | 84.77 | 86.24 | 84.26 | 8.94M |
| January 27, 2026 | 83 | 84.36 | 84.36 | 84.96 | 81.5 | 9.15M |
| January 26, 2026 | 84.6 | 83.11 | 83.11 | 85.55 | 82.53 | 7.21M |
| January 23, 2026 | 83.52 | 84.65 | 84.65 | 84.66 | 83.5 | 6.68M |
| January 22, 2026 | 84.61 | 83.55 | 83.55 | 84.88 | 83.45 | 5.51M |
| January 21, 2026 | 82.3 | 84.07 | 84.07 | 84.63 | 82.3 | 8.19M |
| January 20, 2026 | 82.85 | 82.98 | 82.98 | 84.28 | 82.24 | 6.51M |
| January 19, 2026 | 83.13 | 83.12 | 83.12 | 83.71 | 82.33 | 6.78M |
| January 16, 2026 | 82.22 | 83.12 | 83.12 | 83.88 | 81.9 | 9.11M |
| January 15, 2026 | 80.1 | 82.1 | 82.1 | 82.5 | 80.1 | 6.75M |
| January 14, 2026 | 80.58 | 81.02 | 81.02 | 82.24 | 79.68 | 9.11M |
| January 13, 2026 | 82.95 | 80.63 | 80.63 | 83.11 | 80.33 | 9.07M |
| January 12, 2026 | 81.84 | 82.9 | 82.9 | 82.95 | 81.7 | 8.1M |
| January 09, 2026 | 81.28 | 81.84 | 81.84 | 82.16 | 80.95 | 5.8M |
| January 08, 2026 | 80.79 | 81.24 | 81.24 | 81.68 | 80.79 | 4.9M |
| January 07, 2026 | 81.85 | 81.2 | 81.2 | 82.15 | 80.71 | 6.27M |
| January 06, 2026 | 80.06 | 81.65 | 81.65 | 81.77 | 79.94 | 7.25M |
| January 05, 2026 | 79.2 | 79.94 | 79.94 | 80.1 | 79.2 | 6.41M |
| December 31, 2025 | 78.56 | 79 | 79 | 79.17 | 77.86 | 3.82M |
| December 30, 2025 | 77.98 | 78.55 | 78.55 | 79.08 | 77.95 | 3.08M |
| December 29, 2025 | 78.22 | 77.92 | 77.92 | 79.39 | 77.66 | 3.34M |
| December 26, 2025 | 78.84 | 78.65 | 78.65 | 79.3 | 78.4 | 3.99M |
| December 25, 2025 | 78.43 | 78.84 | 78.84 | 79.19 | 78.22 | 3.14M |
| December 24, 2025 | 77.56 | 78.56 | 78.56 | 78.7 | 77.39 | 3.99M |
| December 23, 2025 | 77.95 | 77.37 | 77.37 | 78.08 | 77.28 | 3.41M |
| December 22, 2025 | 77.7 | 77.86 | 77.86 | 78.48 | 77.41 | 4.02M |
| December 19, 2025 | 77.16 | 77.27 | 77.27 | 77.77 | 76.88 | 2.87M |
| December 18, 2025 | 77.08 | 76.76 | 76.76 | 77.75 | 76.69 | 3.57M |
| December 17, 2025 | 76.5 | 77.75 | 77.75 | 77.88 | 76.03 | 4.53M |
| December 16, 2025 | 77.49 | 76.72 | 76.72 | 77.85 | 76.23 | 3.89M |
| December 15, 2025 | 78.56 | 77.44 | 77.44 | 79.26 | 77.31 | 4.53M |
| December 12, 2025 | 78.28 | 79.12 | 79.12 | 79.6 | 77.55 | 4.37M |
| December 11, 2025 | 79.98 | 78.11 | 78.11 | 80.1 | 78.01 | 4.96M |
| December 10, 2025 | 79.76 | 79.8 | 79.8 | 80.42 | 79.22 | 4.76M |
| December 09, 2025 | 81.7 | 80.1 | 80.1 | 81.97 | 79.9 | 5.95M |
| December 08, 2025 | 80.91 | 82.25 | 82.25 | 82.45 | 80.91 | 4.97M |
| December 05, 2025 | 82.05 | 81.3 | 81.3 | 82.09 | 80.34 | 5.17M |
| December 04, 2025 | 81.5 | 81.9 | 81.9 | 82.14 | 80.74 | 4.13M |
| December 03, 2025 | 81.73 | 81.53 | 81.53 | 82.19 | 80.88 | 3.94M |
| December 02, 2025 | 82.9 | 81.75 | 81.75 | 83.28 | 81.7 | 4.57M |
| December 01, 2025 | 79.68 | 82.92 | 82.92 | 83.39 | 79.03 | 9.05M |
| November 28, 2025 | 78.9 | 79.66 | 79.66 | 79.88 | 78.63 | 3.24M |
| November 27, 2025 | 80.3 | 79.2 | 79.2 | 81 | 79.15 | 4.34M |
| November 26, 2025 | 79.25 | 79.7 | 79.7 | 80.97 | 78.8 | 3.9M |
| November 25, 2025 | 79.9 | 79.58 | 79.58 | 80.66 | 79.36 | 4.88M |
| November 24, 2025 | 79.12 | 79.58 | 79.58 | 80.16 | 77.81 | 6.02M |
| November 21, 2025 | 78.09 | 77.23 | 77.23 | 78.99 | 77.09 | 5.43M |
| November 20, 2025 | 81.02 | 78.96 | 78.96 | 81.98 | 78.96 | 5.4M |