67.51
-1.28(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 68.67 | 67.51 | 67.51 | 68.67 | 65.7 | 7.29M |
| February 12, 2026 | 69.41 | 68.79 | 68.79 | 70.8 | 68.01 | 7.82M |
| February 11, 2026 | 68.25 | 69.08 | 69.08 | 70.34 | 68.2 | 6.73M |
| February 10, 2026 | 69.07 | 68.47 | 68.47 | 69.25 | 67.85 | 5M |
| February 09, 2026 | 69.98 | 68.72 | 68.72 | 69.98 | 67.7 | 6.45M |
| February 06, 2026 | 67.05 | 68.7 | 68.7 | 70.55 | 66.67 | 7.39M |
| February 05, 2026 | 68.06 | 67.85 | 67.85 | 69.08 | 67.44 | 6.27M |
| February 04, 2026 | 68.36 | 68.07 | 68.07 | 69.11 | 67.08 | 5.17M |
| February 03, 2026 | 67.91 | 68.59 | 68.59 | 68.71 | 66.51 | 8.34M |
| February 02, 2026 | 68.09 | 66.66 | 66.66 | 71.36 | 66.6 | 12.04M |
| January 30, 2026 | 68.4 | 69.14 | 69.14 | 70.28 | 66.98 | 9.07M |
| January 29, 2026 | 69 | 69.52 | 69.52 | 71.26 | 68.45 | 10.21M |
| January 28, 2026 | 68.39 | 69.04 | 69.04 | 70.44 | 68.09 | 10.13M |
| January 27, 2026 | 68 | 68.43 | 68.43 | 70.98 | 67.5 | 8.82M |
| January 26, 2026 | 67.71 | 67.91 | 67.91 | 69.77 | 66.86 | 14.96M |
| January 23, 2026 | 64.89 | 68 | 68 | 68 | 64.5 | 17.76M |
| January 22, 2026 | 62.01 | 65.06 | 65.06 | 65.8 | 62 | 12.09M |
| January 21, 2026 | 61.66 | 63.58 | 63.58 | 63.82 | 61.12 | 8.49M |
| January 20, 2026 | 61.88 | 61.99 | 61.99 | 62.1 | 59.78 | 9.67M |
| January 19, 2026 | 58.37 | 61.27 | 61.27 | 61.8 | 58.08 | 11.76M |
| January 16, 2026 | 58.88 | 58.24 | 58.24 | 58.96 | 57.46 | 7.93M |
| January 15, 2026 | 56.65 | 57.37 | 57.37 | 58.15 | 56.45 | 7.17M |
| January 14, 2026 | 56.6 | 56.66 | 56.66 | 57.14 | 56.1 | 7.38M |
| January 13, 2026 | 57 | 56.8 | 56.8 | 57.62 | 56.35 | 7.72M |
| January 12, 2026 | 58.89 | 57.27 | 57.27 | 59.18 | 56.68 | 9.78M |
| January 09, 2026 | 58.71 | 59.18 | 59.18 | 59.47 | 58.34 | 4.64M |
| January 08, 2026 | 60.34 | 58.96 | 58.96 | 60.79 | 58.66 | 5.89M |
| January 07, 2026 | 60.65 | 60.33 | 60.33 | 61.41 | 60.14 | 5.57M |
| January 06, 2026 | 59.2 | 60.8 | 60.8 | 60.83 | 58.3 | 10.28M |
| January 05, 2026 | 60.58 | 58.93 | 58.93 | 60.58 | 57.76 | 10.65M |
| December 31, 2025 | 60.61 | 60.72 | 60.72 | 60.98 | 59.88 | 3.28M |
| December 30, 2025 | 59.68 | 60.61 | 60.61 | 61.16 | 59.61 | 3.83M |
| December 29, 2025 | 60.27 | 59.99 | 59.99 | 60.75 | 59.42 | 4.38M |
| December 26, 2025 | 60.07 | 60 | 60 | 61.18 | 59.33 | 4.35M |
| December 25, 2025 | 58.52 | 60.07 | 60.07 | 60.58 | 58.33 | 5.65M |
| December 24, 2025 | 58.89 | 58.68 | 58.68 | 58.98 | 58.1 | 2.96M |
| December 23, 2025 | 59.38 | 58.8 | 58.8 | 59.38 | 58.52 | 3.46M |
| December 22, 2025 | 58.04 | 58.86 | 58.86 | 59.04 | 57.55 | 5.34M |
| December 19, 2025 | 57.54 | 58.22 | 58.22 | 58.52 | 57 | 4.82M |
| December 18, 2025 | 57.2 | 57.13 | 57.13 | 57.7 | 57 | 2.94M |
| December 17, 2025 | 55.99 | 57.3 | 57.3 | 57.49 | 55.81 | 3.98M |
| December 16, 2025 | 56.33 | 55.91 | 55.91 | 56.88 | 55.53 | 3.61M |
| December 15, 2025 | 56.99 | 56.44 | 56.44 | 57.45 | 56.2 | 4.61M |
| December 12, 2025 | 56.73 | 57.19 | 57.19 | 57.31 | 56.03 | 3.98M |
| December 11, 2025 | 57.27 | 56.6 | 56.6 | 57.81 | 56.5 | 4.99M |
| December 10, 2025 | 56 | 57.09 | 57.09 | 57.37 | 54.92 | 7.15M |
| December 09, 2025 | 55.8 | 56.22 | 56.22 | 57.58 | 55.61 | 8.32M |
| December 08, 2025 | 54.36 | 55.58 | 55.58 | 56.2 | 54.29 | 8.46M |
| December 05, 2025 | 53.92 | 54.36 | 54.36 | 54.5 | 53.42 | 4.52M |
| December 04, 2025 | 52.82 | 54.06 | 54.06 | 54.4 | 52.71 | 6.29M |
| December 03, 2025 | 51.91 | 53.06 | 53.06 | 53.58 | 51.88 | 6.78M |
| December 02, 2025 | 51.83 | 52.06 | 52.06 | 52.19 | 51.22 | 3.95M |
| December 01, 2025 | 52.26 | 52.05 | 52.05 | 52.86 | 51.67 | 4.93M |
| November 28, 2025 | 51.91 | 52.17 | 52.17 | 52.35 | 51.64 | 3.01M |
| November 27, 2025 | 52.06 | 52 | 52 | 52.52 | 51.88 | 4.63M |
| November 26, 2025 | 52.63 | 52.09 | 52.09 | 52.86 | 52.05 | 4.57M |
| November 25, 2025 | 53.44 | 52.66 | 52.66 | 53.67 | 52.61 | 5.01M |
| November 24, 2025 | 52.98 | 53.12 | 53.12 | 54.1 | 52.72 | 5.55M |
| November 21, 2025 | 54.32 | 52.52 | 52.52 | 54.88 | 52.36 | 6.36M |
| November 20, 2025 | 55.05 | 54.73 | 54.73 | 55.95 | 54.4 | 4.65M |