66.79
-1.69(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 68.37 | 66.79 | 66.79 | 69.39 | 66.02 | 3.48M |
| February 12, 2026 | 69.86 | 68.48 | 68.48 | 69.86 | 68.3 | 2.9M |
| February 11, 2026 | 69.5 | 69.6 | 69.6 | 70.13 | 68.9 | 3.18M |
| February 10, 2026 | 69.08 | 69.52 | 69.52 | 70.18 | 67.88 | 3.84M |
| February 09, 2026 | 69.82 | 68.73 | 68.73 | 69.82 | 68.03 | 3M |
| February 06, 2026 | 68.98 | 68.38 | 68.38 | 70.02 | 67.41 | 4.43M |
| February 05, 2026 | 67.49 | 69.8 | 69.8 | 70.18 | 67.49 | 5.92M |
| February 04, 2026 | 70.37 | 68.04 | 68.04 | 71 | 66.89 | 5.95M |
| February 03, 2026 | 70.94 | 71.03 | 71.03 | 71.9 | 69.08 | 4.66M |
| February 02, 2026 | 72 | 70 | 70 | 73.48 | 69.88 | 4.14M |
| January 30, 2026 | 75.08 | 73.18 | 73.18 | 75.48 | 72 | 5.11M |
| January 29, 2026 | 75.3 | 75.83 | 75.83 | 79.5 | 74.71 | 7.25M |
| January 28, 2026 | 77.43 | 75.72 | 75.72 | 79.8 | 75.54 | 5.23M |
| January 27, 2026 | 77.58 | 78.65 | 78.65 | 80.65 | 76.28 | 5.34M |
| January 26, 2026 | 78.91 | 77.5 | 77.5 | 79.77 | 75.69 | 6.91M |
| January 23, 2026 | 79.3 | 78.68 | 78.68 | 80.8 | 77.01 | 6.4M |
| January 22, 2026 | 79.56 | 78.57 | 78.57 | 80.17 | 77 | 4.15M |
| January 21, 2026 | 81.74 | 78.98 | 78.98 | 82.5 | 78.5 | 5.86M |
| January 20, 2026 | 86.36 | 81.73 | 81.73 | 86.5 | 80.27 | 8.08M |
| January 19, 2026 | 85.58 | 82.37 | 82.37 | 87.99 | 82.01 | 8.99M |
| January 16, 2026 | 86.3 | 86.48 | 86.48 | 90.6 | 85.57 | 8.69M |
| January 15, 2026 | 88.54 | 86.3 | 86.3 | 89.04 | 83.52 | 11.87M |
| January 14, 2026 | 80.84 | 88.57 | 88.57 | 90.2 | 80.84 | 16.32M |
| January 13, 2026 | 85.99 | 82 | 82 | 85.99 | 79.88 | 17.47M |
| January 12, 2026 | 75 | 78.17 | 78.17 | 78.17 | 72.96 | 6.4M |
| January 09, 2026 | 64.6 | 71.06 | 71.06 | 71.06 | 63.8 | 8.93M |
| January 08, 2026 | 63 | 64.6 | 64.6 | 66.86 | 60.32 | 9.26M |
| January 07, 2026 | 61.3 | 63.95 | 63.95 | 65.53 | 60.64 | 8.3M |
| January 06, 2026 | 61.1 | 61.85 | 61.85 | 62.19 | 59.19 | 8.1M |
| January 05, 2026 | 54.81 | 60.64 | 60.64 | 60.64 | 54.2 | 9.98M |
| December 31, 2025 | 53.78 | 55.13 | 55.13 | 56.87 | 53.58 | 8.64M |
| December 30, 2025 | 51.86 | 54.1 | 54.1 | 55.98 | 51.18 | 8.7M |
| December 29, 2025 | 50.28 | 50.95 | 50.95 | 51.63 | 50.1 | 3.15M |
| December 26, 2025 | 50.52 | 50.5 | 50.5 | 52.2 | 50.3 | 4.15M |
| December 25, 2025 | 49.84 | 50.83 | 50.83 | 51.39 | 49.77 | 3.5M |
| December 24, 2025 | 50.35 | 49.92 | 49.92 | 51 | 49.5 | 3.6M |
| December 23, 2025 | 50.95 | 50.21 | 50.21 | 51.7 | 49.93 | 3.07M |
| December 22, 2025 | 52.2 | 51.2 | 51.2 | 52.21 | 50.11 | 4.42M |
| December 19, 2025 | 51.6 | 52.2 | 52.2 | 52.95 | 51.14 | 3.84M |
| December 18, 2025 | 51.66 | 51.87 | 51.87 | 52.8 | 51.01 | 3.81M |
| December 17, 2025 | 49.7 | 51.97 | 51.97 | 52.59 | 49.51 | 7.88M |
| December 16, 2025 | 47.99 | 50.08 | 50.08 | 50.95 | 47.77 | 7.05M |
| December 15, 2025 | 48.74 | 47.43 | 47.43 | 48.88 | 46.51 | 4.47M |
| December 12, 2025 | 48.73 | 49.15 | 49.15 | 49.55 | 48.14 | 3.58M |
| December 11, 2025 | 50.08 | 48.81 | 48.81 | 50.68 | 48.72 | 4.24M |
| December 10, 2025 | 51.2 | 50.55 | 50.55 | 51.25 | 49.85 | 2.81M |
| December 09, 2025 | 51.84 | 51.25 | 51.25 | 52.16 | 51 | 3.73M |
| December 08, 2025 | 53.35 | 52.05 | 52.05 | 53.93 | 51.63 | 5.67M |
| December 05, 2025 | 53.02 | 53.61 | 53.61 | 54.52 | 51.5 | 6.85M |
| December 04, 2025 | 52.95 | 53.13 | 53.13 | 54.88 | 51.89 | 6.55M |
| December 03, 2025 | 51.54 | 53.27 | 53.27 | 54.21 | 51.54 | 6.72M |
| December 02, 2025 | 51.5 | 52.49 | 52.49 | 54.18 | 51.45 | 7.76M |
| December 01, 2025 | 49.88 | 51.1 | 51.1 | 52.78 | 49.48 | 5.74M |
| November 28, 2025 | 50.75 | 50.05 | 50.05 | 51.66 | 49.45 | 3.95M |
| November 27, 2025 | 52.62 | 50.45 | 50.45 | 52.78 | 50.44 | 5.84M |
| November 26, 2025 | 52.31 | 52.89 | 52.89 | 53.79 | 51.4 | 6.98M |
| November 25, 2025 | 51.85 | 52.35 | 52.35 | 53.78 | 51.85 | 8.7M |
| November 24, 2025 | 50.66 | 52.71 | 52.71 | 52.96 | 47 | 10.7M |
| November 21, 2025 | 48.02 | 50.6 | 50.6 | 51.96 | 47.34 | 10.34M |
| November 20, 2025 | 50 | 48.84 | 48.84 | 50.5 | 48.6 | 5.47M |