72.90
-0.4(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 73.3 | 72.9 | 72.9 | 73.77 | 72.88 | 3.64M |
| February 12, 2026 | 74.95 | 73.3 | 73.3 | 75 | 73.13 | 4.89M |
| February 11, 2026 | 75.55 | 74.94 | 74.94 | 76.99 | 74.5 | 3.62M |
| February 10, 2026 | 76.35 | 75.51 | 75.51 | 76.52 | 74.92 | 4.74M |
| February 09, 2026 | 75.5 | 76.36 | 76.36 | 76.67 | 75.1 | 7.07M |
| February 06, 2026 | 75.77 | 75.45 | 75.45 | 76.33 | 74.56 | 8.84M |
| February 05, 2026 | 71.85 | 76.15 | 76.15 | 76.45 | 71.7 | 22.48M |
| February 04, 2026 | 71.42 | 71.65 | 71.65 | 71.88 | 70.86 | 3.06M |
| February 03, 2026 | 71.02 | 71.34 | 71.34 | 72.49 | 70.7 | 3.84M |
| February 02, 2026 | 72.6 | 70.53 | 70.53 | 73.66 | 70.53 | 5.9M |
| January 30, 2026 | 73.28 | 73 | 73 | 74 | 72.3 | 5.67M |
| January 29, 2026 | 71.17 | 73.49 | 73.49 | 73.54 | 70.5 | 10.04M |
| January 28, 2026 | 72.4 | 71.48 | 71.48 | 73.45 | 71.28 | 5.08M |
| January 27, 2026 | 73.3 | 72.5 | 72.5 | 73.3 | 71.51 | 4.33M |
| January 26, 2026 | 73.17 | 73.27 | 73.27 | 74.11 | 72.06 | 6.61M |
| January 23, 2026 | 71.61 | 73.18 | 73.18 | 74 | 71.6 | 7.5M |
| January 22, 2026 | 72 | 71.68 | 71.68 | 72.27 | 71.22 | 3.5M |
| January 21, 2026 | 71.38 | 71.9 | 71.9 | 72.72 | 70.83 | 6.67M |
| January 20, 2026 | 69.87 | 71.59 | 71.59 | 71.99 | 69.7 | 7.56M |
| January 19, 2026 | 69.68 | 69.87 | 69.87 | 70.62 | 69.32 | 5.21M |
| January 16, 2026 | 69.75 | 70 | 70 | 70.12 | 69.32 | 3.81M |
| January 15, 2026 | 70.4 | 69.67 | 69.67 | 71.06 | 69.52 | 4.76M |
| January 14, 2026 | 70.27 | 70.58 | 70.58 | 71.75 | 69.99 | 7.39M |
| January 13, 2026 | 70.25 | 70.27 | 70.27 | 70.5 | 69.82 | 5.28M |
| January 12, 2026 | 69.32 | 70.27 | 70.27 | 70.28 | 69.1 | 6.02M |
| January 09, 2026 | 68.91 | 69.32 | 69.32 | 69.68 | 68.78 | 3.98M |
| January 08, 2026 | 68.71 | 68.86 | 68.86 | 69.29 | 68.42 | 2.85M |
| January 07, 2026 | 69.48 | 68.78 | 68.78 | 69.48 | 68.56 | 4.8M |
| January 06, 2026 | 68.99 | 69.53 | 69.53 | 69.62 | 68.65 | 5.01M |
| January 05, 2026 | 68.48 | 68.8 | 68.8 | 68.88 | 67.85 | 4.05M |
| December 31, 2025 | 67.65 | 68.48 | 68.48 | 69.5 | 67.65 | 6.51M |
| December 30, 2025 | 67.28 | 67.17 | 67.17 | 68.68 | 66.98 | 4.59M |
| December 29, 2025 | 67.93 | 67.28 | 67.28 | 68.53 | 67.28 | 2.95M |
| December 26, 2025 | 67.63 | 67.92 | 67.92 | 68.3 | 67.62 | 2.79M |
| December 25, 2025 | 68.16 | 67.88 | 67.88 | 68.45 | 67.68 | 2.17M |
| December 24, 2025 | 67.86 | 68.16 | 68.16 | 68.27 | 67.47 | 2.11M |
| December 23, 2025 | 69.18 | 67.92 | 67.92 | 69.18 | 67.86 | 3.7M |
| December 22, 2025 | 68.41 | 69.1 | 69.1 | 69.75 | 68.2 | 4.71M |
| December 19, 2025 | 67.41 | 68.4 | 68.4 | 68.73 | 67.2 | 5.51M |
| December 18, 2025 | 67.33 | 67.21 | 67.21 | 67.65 | 67.17 | 2.9M |
| December 17, 2025 | 66.7 | 67.78 | 67.78 | 67.98 | 65.77 | 5.89M |
| December 16, 2025 | 66.66 | 66.74 | 66.74 | 67.66 | 66.66 | 5.19M |
| December 15, 2025 | 67.7 | 66.68 | 66.68 | 67.8 | 66.68 | 4.4M |
| December 12, 2025 | 67.8 | 67.7 | 67.7 | 67.99 | 67.05 | 3.58M |
| December 11, 2025 | 68.1 | 67.79 | 67.79 | 68.31 | 67.77 | 2.65M |
| December 10, 2025 | 68.3 | 68.01 | 68.01 | 68.36 | 67.78 | 2.96M |
| December 09, 2025 | 69.09 | 68.46 | 68.46 | 69.74 | 68.33 | 3.21M |
| December 08, 2025 | 69 | 69.19 | 69.19 | 69.46 | 69 | 2.23M |
| December 05, 2025 | 68.96 | 69.06 | 69.06 | 69.45 | 68 | 3.89M |
| December 04, 2025 | 70.12 | 69.04 | 69.04 | 70.12 | 68.96 | 4.7M |
| December 03, 2025 | 70.1 | 70.2 | 70.2 | 70.36 | 69.83 | 2.28M |
| December 02, 2025 | 70.34 | 70.06 | 70.06 | 70.34 | 70.01 | 2.02M |
| December 01, 2025 | 70.35 | 70.61 | 70.61 | 70.74 | 70.01 | 2.32M |
| November 28, 2025 | 70.33 | 70.35 | 70.35 | 70.4 | 69.84 | 2.44M |
| November 27, 2025 | 70.23 | 70.34 | 70.34 | 70.81 | 70.21 | 2.76M |
| November 26, 2025 | 70.95 | 70.17 | 70.17 | 71.04 | 70.1 | 5.01M |
| November 25, 2025 | 71.6 | 71.03 | 71.03 | 71.6 | 70.96 | 3.03M |
| November 24, 2025 | 71.2 | 71.36 | 71.36 | 71.56 | 70.63 | 2.92M |
| November 21, 2025 | 71.65 | 71.33 | 71.33 | 72.62 | 71.05 | 4.33M |
| November 20, 2025 | 73.5 | 72.2 | 72.2 | 73.5 | 72.01 | 3.74M |