70.28
-1.38(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 72.24 | 70.28 | 70.28 | 72.24 | 69 | 3.61M |
| February 12, 2026 | 72.01 | 71.66 | 71.66 | 76 | 70.7 | 6.23M |
| February 11, 2026 | 71.58 | 71.06 | 71.06 | 72.87 | 70.63 | 3.52M |
| February 10, 2026 | 69.5 | 72.33 | 72.33 | 73.88 | 68.88 | 5.81M |
| February 09, 2026 | 71.31 | 69.83 | 69.83 | 72 | 68.2 | 6.42M |
| February 06, 2026 | 68.62 | 71.19 | 71.19 | 72.57 | 67.39 | 7.01M |
| February 05, 2026 | 67.69 | 68.61 | 68.61 | 69.2 | 66.96 | 2.89M |
| February 04, 2026 | 68.58 | 68.1 | 68.1 | 68.99 | 67.6 | 2.98M |
| February 03, 2026 | 67.12 | 68.73 | 68.73 | 69.12 | 66.59 | 3.64M |
| February 02, 2026 | 69.35 | 66.88 | 66.88 | 70 | 66.8 | 5.27M |
| January 30, 2026 | 68.65 | 68.86 | 68.86 | 70.17 | 66.31 | 5.58M |
| January 29, 2026 | 73.3 | 68.3 | 68.3 | 75.51 | 68.28 | 6.34M |
| January 28, 2026 | 75.06 | 73.05 | 73.05 | 75.2 | 70.8 | 5.41M |
| January 27, 2026 | 74.3 | 75.39 | 75.39 | 75.88 | 73.18 | 5.07M |
| January 26, 2026 | 78.77 | 74.71 | 74.71 | 78.77 | 73.98 | 6.16M |
| January 23, 2026 | 79.62 | 77.76 | 77.76 | 81.2 | 76.67 | 5.64M |
| January 22, 2026 | 79.36 | 79.62 | 79.62 | 81.4 | 78.31 | 5.54M |
| January 21, 2026 | 78.6 | 81.4 | 81.4 | 84.79 | 78 | 9.86M |
| January 20, 2026 | 79 | 81.81 | 81.81 | 83.68 | 77.35 | 14.76M |
| January 19, 2026 | 75.86 | 77.34 | 77.34 | 77.34 | 75.86 | 2.75M |
| January 16, 2026 | 69.04 | 70.31 | 70.31 | 73.3 | 68.01 | 9.92M |
| January 15, 2026 | 69.63 | 67.91 | 67.91 | 70.88 | 67.31 | 5.35M |
| January 14, 2026 | 73.39 | 69.63 | 69.63 | 76.99 | 68.5 | 8.83M |
| January 13, 2026 | 74.88 | 72.7 | 72.7 | 76.5 | 72.47 | 6.73M |
| January 12, 2026 | 69.66 | 74.78 | 74.78 | 75.48 | 69.66 | 7M |
| January 09, 2026 | 66.88 | 69.5 | 69.5 | 70.09 | 65.8 | 7.14M |
| January 08, 2026 | 69 | 66.97 | 66.97 | 69.4 | 66.42 | 6.91M |
| January 07, 2026 | 71 | 69.81 | 69.81 | 71.78 | 68.2 | 6.6M |
| January 06, 2026 | 68.32 | 71.37 | 71.37 | 73 | 67.78 | 10M |
| January 05, 2026 | 68.47 | 67.93 | 67.93 | 69.49 | 67 | 7.23M |
| December 31, 2025 | 67.18 | 69.16 | 69.16 | 72 | 65.48 | 9.99M |
| December 30, 2025 | 62 | 67.15 | 67.15 | 68.03 | 61.51 | 10.24M |
| December 29, 2025 | 58.88 | 62.75 | 62.75 | 64 | 58.88 | 7.69M |
| December 26, 2025 | 58.68 | 59.5 | 59.5 | 59.99 | 58 | 5.47M |
| December 25, 2025 | 58.35 | 58.68 | 58.68 | 59.8 | 57.3 | 5.19M |
| December 24, 2025 | 58.98 | 58.19 | 58.19 | 60.05 | 57.59 | 4.27M |
| December 23, 2025 | 59.9 | 58.72 | 58.72 | 59.9 | 58.08 | 4.76M |
| December 22, 2025 | 57.48 | 60.06 | 60.06 | 60.78 | 57 | 7.93M |
| December 19, 2025 | 58.08 | 57.11 | 57.11 | 58.96 | 56.61 | 5.49M |
| December 18, 2025 | 55.48 | 58.08 | 58.08 | 59.88 | 55.39 | 7.82M |
| December 17, 2025 | 52.04 | 56.4 | 56.4 | 56.88 | 52.04 | 7.97M |
| December 16, 2025 | 53.69 | 51.97 | 51.97 | 55.28 | 51.76 | 4.54M |
| December 15, 2025 | 54.7 | 54.08 | 54.08 | 55.31 | 52.86 | 5.54M |
| December 12, 2025 | 55.78 | 55.25 | 55.25 | 56.27 | 54.32 | 5.71M |
| December 11, 2025 | 58.28 | 56.35 | 56.35 | 58.5 | 56.2 | 6.12M |
| December 10, 2025 | 57.3 | 58.06 | 58.06 | 59.27 | 56.58 | 6.74M |
| December 09, 2025 | 55.03 | 57.3 | 57.3 | 58.53 | 55.03 | 8.39M |
| December 08, 2025 | 52.56 | 56.59 | 56.59 | 57.77 | 51.05 | 15.68M |
| December 05, 2025 | 52.01 | 53 | 53 | 54.76 | 52 | 17.24M |
| December 04, 2025 | 61.88 | 54.1 | 54.1 | 61.93 | 53 | 25.63M |
| December 03, 2025 | 52.88 | 56.3 | 56.3 | 56.3 | 52.6 | 13.95M |
| December 02, 2025 | 51.2 | 51.18 | 51.18 | 51.47 | 49.66 | 6.05M |
| December 01, 2025 | 50 | 50.88 | 50.88 | 52.33 | 49.42 | 8.62M |
| November 28, 2025 | 49.2 | 49.93 | 49.93 | 50.7 | 47.69 | 10.71M |
| November 27, 2025 | 47.74 | 48.34 | 48.34 | 49.88 | 47.74 | 9.55M |
| November 26, 2025 | 44.6 | 48.19 | 48.19 | 49.27 | 44 | 13.82M |
| November 25, 2025 | 43.28 | 44.79 | 44.79 | 45.45 | 43.14 | 7.99M |
| November 24, 2025 | 41.69 | 42.72 | 42.72 | 43.37 | 41.4 | 5.44M |
| November 21, 2025 | 40.28 | 41.7 | 41.7 | 43.15 | 39.9 | 8.53M |
| November 20, 2025 | 41.58 | 40.52 | 40.52 | 42.24 | 40.33 | 2.82M |