79.04
-1.18(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 80.2 | 79.04 | 79.04 | 80.68 | 79 | 2.61M |
| February 12, 2026 | 82.11 | 80.22 | 80.22 | 82.3 | 80.2 | 3.67M |
| February 11, 2026 | 81.53 | 82.09 | 82.09 | 83.8 | 80.49 | 3.41M |
| February 10, 2026 | 83.2 | 81.14 | 81.14 | 83.84 | 81 | 3.52M |
| February 09, 2026 | 84.7 | 83.46 | 83.46 | 84.7 | 82.48 | 4.33M |
| February 06, 2026 | 80.77 | 83.57 | 83.57 | 84.72 | 80.1 | 6.75M |
| February 05, 2026 | 80 | 81.79 | 81.79 | 82.99 | 79.79 | 4.82M |
| February 04, 2026 | 80.81 | 81.22 | 81.22 | 82.5 | 79.86 | 3.84M |
| February 03, 2026 | 78.4 | 81.85 | 81.85 | 82.33 | 77.47 | 7M |
| February 02, 2026 | 80.57 | 77.01 | 77.01 | 81.68 | 77 | 4.93M |
| January 30, 2026 | 80.25 | 80.84 | 80.84 | 81.8 | 78.58 | 6.09M |
| January 29, 2026 | 84.01 | 81.8 | 81.8 | 86.5 | 81.4 | 6.7M |
| January 28, 2026 | 85.01 | 84.85 | 84.85 | 86 | 83.7 | 5.5M |
| January 27, 2026 | 86.72 | 85.51 | 85.51 | 87.77 | 81.8 | 8.23M |
| January 26, 2026 | 91 | 87.15 | 87.15 | 91 | 86.97 | 11.08M |
| January 23, 2026 | 81.99 | 88.98 | 88.98 | 88.98 | 80.84 | 12.79M |
| January 22, 2026 | 83 | 80.89 | 80.89 | 83.72 | 80.51 | 4.7M |
| January 21, 2026 | 80 | 82.25 | 82.25 | 83.3 | 79.76 | 5.13M |
| January 20, 2026 | 85.8 | 81.87 | 81.87 | 86.47 | 81 | 8.29M |
| January 19, 2026 | 86.42 | 85.84 | 85.84 | 87.1 | 83.58 | 7.07M |
| January 16, 2026 | 85.54 | 86.41 | 86.41 | 88.82 | 84.14 | 12.42M |
| January 15, 2026 | 82 | 85.42 | 85.42 | 87.5 | 81.5 | 16.07M |
| January 14, 2026 | 76.53 | 82.42 | 82.42 | 84.34 | 76.51 | 17.58M |
| January 13, 2026 | 80 | 76.67 | 76.67 | 80.36 | 76.51 | 8.59M |
| January 12, 2026 | 76.84 | 80 | 80 | 81.08 | 73.85 | 13.01M |
| January 09, 2026 | 76.07 | 76.96 | 76.96 | 77.99 | 74.81 | 6.48M |
| January 08, 2026 | 77.24 | 76.87 | 76.87 | 79.79 | 76.06 | 7.65M |
| January 07, 2026 | 77.64 | 77.59 | 77.59 | 79.8 | 76.7 | 9.68M |
| January 06, 2026 | 75.99 | 77.67 | 77.67 | 79.7 | 75.31 | 12.68M |
| January 05, 2026 | 71.27 | 74.5 | 74.5 | 75 | 70.81 | 10.01M |
| December 31, 2025 | 71.45 | 71.14 | 71.14 | 72.5 | 69.9 | 4.69M |
| December 30, 2025 | 70.01 | 71.28 | 71.28 | 72.25 | 69.36 | 5.31M |
| December 29, 2025 | 71.09 | 70.45 | 70.45 | 72.2 | 69.83 | 4.86M |
| December 26, 2025 | 71.99 | 71.69 | 71.69 | 73.34 | 71.31 | 6.64M |
| December 25, 2025 | 71.62 | 71.47 | 71.47 | 71.9 | 70 | 4.23M |
| December 24, 2025 | 71.01 | 71.68 | 71.68 | 72.12 | 70.61 | 4.71M |
| December 23, 2025 | 70.28 | 71.28 | 71.28 | 72.02 | 69.8 | 5.49M |
| December 22, 2025 | 69.18 | 69.95 | 69.95 | 70.8 | 69.12 | 3M |
| December 19, 2025 | 68.68 | 69.12 | 69.12 | 70.41 | 68.68 | 2.25M |
| December 18, 2025 | 69.35 | 68.6 | 68.6 | 70.95 | 68.59 | 3.14M |
| December 17, 2025 | 68.38 | 69.95 | 69.95 | 70.1 | 67.7 | 4.47M |
| December 16, 2025 | 70.03 | 67.95 | 67.95 | 70.2 | 67.43 | 3.69M |
| December 15, 2025 | 70.88 | 70.03 | 70.03 | 71.61 | 69.23 | 3.46M |
| December 12, 2025 | 71 | 71.52 | 71.52 | 72.12 | 69.71 | 3.8M |
| December 11, 2025 | 72.46 | 70.84 | 70.84 | 72.99 | 70.75 | 2.81M |
| December 10, 2025 | 72.57 | 72.45 | 72.45 | 73.3 | 71.12 | 3.06M |
| December 09, 2025 | 73.5 | 72.58 | 72.58 | 74.06 | 72.25 | 2.97M |
| December 08, 2025 | 72.09 | 73.86 | 73.86 | 74.1 | 71.99 | 4.79M |
| December 05, 2025 | 70.55 | 72 | 72 | 72.45 | 69.17 | 3.96M |
| December 04, 2025 | 70.97 | 70.85 | 70.85 | 71.4 | 69.59 | 2.99M |
| December 03, 2025 | 72.38 | 70.92 | 70.92 | 72.74 | 70.38 | 3.9M |
| December 02, 2025 | 73.84 | 72.27 | 72.27 | 74 | 72.01 | 4.27M |
| December 01, 2025 | 74.94 | 74.19 | 74.19 | 75.38 | 73.61 | 4.41M |
| November 28, 2025 | 74.4 | 74.91 | 74.91 | 75.46 | 73.77 | 3.64M |
| November 27, 2025 | 73.5 | 74.4 | 74.4 | 76.98 | 73.5 | 6.12M |
| November 26, 2025 | 73.3 | 73.58 | 73.58 | 74.19 | 72.23 | 3.72M |
| November 25, 2025 | 74.01 | 73.6 | 73.6 | 74.88 | 73.2 | 5.11M |
| November 24, 2025 | 74.4 | 73.46 | 73.46 | 75.58 | 72.52 | 6.71M |
| November 21, 2025 | 76.05 | 72.93 | 72.93 | 76.98 | 72.38 | 6.04M |
| November 20, 2025 | 78.47 | 77.34 | 77.34 | 80.3 | 77.08 | 4.94M |