77.96
+2.87(+3.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 74.26 | 77.96 | 77.96 | 79.5 | 74.08 | 14.3M |
| February 12, 2026 | 75.3 | 75.09 | 75.09 | 77.5 | 73.88 | 15.87M |
| February 11, 2026 | 76.27 | 75.17 | 75.17 | 77.7 | 75 | 10.31M |
| February 10, 2026 | 78.08 | 77.3 | 77.3 | 79.99 | 75.88 | 10.04M |
| February 09, 2026 | 80 | 77.69 | 77.69 | 80.68 | 76.2 | 15.61M |
| February 06, 2026 | 78.01 | 77.4 | 77.4 | 81.48 | 77.33 | 12.96M |
| February 05, 2026 | 81.31 | 78.83 | 78.83 | 81.9 | 76.75 | 13.27M |
| February 04, 2026 | 81 | 81.6 | 81.6 | 82.11 | 78.91 | 15.08M |
| February 03, 2026 | 74.27 | 79.53 | 79.53 | 79.66 | 74.27 | 15.96M |
| February 02, 2026 | 75.27 | 72.81 | 72.81 | 78.13 | 72.81 | 14.25M |
| January 30, 2026 | 71.71 | 77.79 | 77.79 | 79.57 | 70.58 | 16.63M |
| January 29, 2026 | 76 | 73 | 73 | 76.89 | 72.3 | 12.29M |
| January 28, 2026 | 77.9 | 76 | 76 | 80.66 | 74 | 17.07M |
| January 27, 2026 | 74.11 | 76.7 | 76.7 | 77.66 | 72.3 | 12.88M |
| January 26, 2026 | 71.88 | 74.01 | 74.01 | 74.96 | 71.62 | 13.14M |
| January 23, 2026 | 73.59 | 72.37 | 72.37 | 73.59 | 70.6 | 9.5M |
| January 22, 2026 | 72.9 | 72.78 | 72.78 | 74.44 | 70.56 | 14.62M |
| January 21, 2026 | 69.13 | 72.88 | 72.88 | 74.47 | 69.13 | 16.34M |
| January 20, 2026 | 68.86 | 68.43 | 68.43 | 70.41 | 66.26 | 12.34M |
| January 19, 2026 | 66.35 | 68.85 | 68.85 | 69.88 | 65.76 | 17.36M |
| January 16, 2026 | 62.6 | 66.9 | 66.9 | 67.76 | 62.32 | 23.86M |
| January 15, 2026 | 60.94 | 61.6 | 61.6 | 61.95 | 60.31 | 8.48M |
| January 14, 2026 | 62 | 60.94 | 60.94 | 62.71 | 59.9 | 10.7M |
| January 13, 2026 | 63.19 | 61.6 | 61.6 | 64.3 | 61.57 | 10.87M |
| January 12, 2026 | 62.6 | 63.19 | 63.19 | 63.94 | 62.51 | 9.17M |
| January 09, 2026 | 63.7 | 63.94 | 63.94 | 65.59 | 62.34 | 12.2M |
| January 08, 2026 | 65.92 | 64.29 | 64.29 | 65.96 | 63.33 | 10.75M |
| January 07, 2026 | 63.49 | 65.92 | 65.92 | 67.57 | 63.36 | 16.86M |
| January 06, 2026 | 65.78 | 62.99 | 62.99 | 65.78 | 61.8 | 16.48M |
| January 05, 2026 | 65 | 65.78 | 65.78 | 67.88 | 63.8 | 14.88M |
| December 31, 2025 | 62.17 | 63.01 | 63.01 | 63.7 | 61.21 | 10.64M |
| December 30, 2025 | 58.88 | 61.89 | 61.89 | 62.5 | 58.88 | 12.23M |
| December 29, 2025 | 59.15 | 59.38 | 59.38 | 59.94 | 58.41 | 8.97M |
| December 26, 2025 | 61.03 | 59.44 | 59.44 | 61.34 | 58.95 | 12.88M |
| December 25, 2025 | 62.97 | 61.58 | 61.58 | 63.4 | 61.15 | 10.52M |
| December 24, 2025 | 61.8 | 63.1 | 63.1 | 63.72 | 61.12 | 15.75M |
| December 23, 2025 | 61.51 | 61.77 | 61.77 | 62.17 | 60.61 | 10.39M |
| December 22, 2025 | 60.6 | 61.5 | 61.5 | 61.95 | 59.84 | 11.73M |
| December 19, 2025 | 61 | 59.6 | 59.6 | 61.49 | 59 | 10.39M |
| December 18, 2025 | 62.33 | 60.2 | 60.2 | 63.35 | 59.94 | 17.1M |
| December 17, 2025 | 60.42 | 63.13 | 63.13 | 63.8 | 57.77 | 21.18M |
| December 16, 2025 | 62 | 59.8 | 59.8 | 63 | 58.88 | 17.46M |
| December 15, 2025 | 61.2 | 61.5 | 61.5 | 63.39 | 60.88 | 22.79M |
| December 12, 2025 | 57.1 | 61.43 | 61.43 | 61.87 | 56.33 | 28.21M |
| December 11, 2025 | 52.8 | 57.68 | 57.68 | 58.36 | 52.44 | 28.57M |
| December 10, 2025 | 50.66 | 53.28 | 53.28 | 53.8 | 50.66 | 13.59M |
| December 09, 2025 | 50.15 | 50.79 | 50.79 | 51.32 | 50 | 9.2M |
| December 08, 2025 | 47.63 | 50.34 | 50.34 | 51.08 | 47.63 | 14.5M |
| December 05, 2025 | 46.61 | 47.8 | 47.8 | 47.99 | 46.6 | 4.55M |
| December 04, 2025 | 46.74 | 47.08 | 47.08 | 47.68 | 46.12 | 3.74M |
| December 03, 2025 | 47.25 | 46.86 | 46.86 | 48.67 | 46.6 | 4.8M |
| December 02, 2025 | 46.8 | 47.39 | 47.39 | 47.6 | 46.5 | 5M |
| December 01, 2025 | 46.02 | 47.21 | 47.21 | 47.39 | 45.67 | 6.41M |
| November 28, 2025 | 47 | 46.03 | 46.03 | 47 | 45.68 | 4.52M |
| November 27, 2025 | 47 | 46.4 | 46.4 | 48.44 | 46.25 | 7.05M |
| November 26, 2025 | 46.11 | 46.97 | 46.97 | 48 | 45.6 | 7.7M |
| November 25, 2025 | 46.18 | 46.78 | 46.78 | 47.39 | 46.18 | 7.28M |
| November 24, 2025 | 46.02 | 45.55 | 45.55 | 46.46 | 44.68 | 6.84M |
| November 21, 2025 | 46.44 | 45.99 | 45.99 | 47.77 | 45.99 | 8.73M |
| November 20, 2025 | 49.5 | 48.09 | 48.09 | 50.79 | 47.81 | 7.42M |