67.39
+0.29(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 66.82 | 67.39 | 67.39 | 67.92 | 66.67 | 4.15M |
| February 12, 2026 | 66.03 | 67.1 | 67.1 | 67.2 | 66.03 | 3.48M |
| February 11, 2026 | 66.76 | 66.2 | 66.2 | 67.07 | 66.18 | 2.41M |
| February 10, 2026 | 66.35 | 66.88 | 66.88 | 67.38 | 66.2 | 4.09M |
| February 09, 2026 | 66.69 | 66.35 | 66.35 | 66.77 | 65.77 | 3.08M |
| February 06, 2026 | 64 | 65.66 | 65.66 | 66.66 | 63.68 | 4.51M |
| February 05, 2026 | 66.42 | 64.72 | 64.72 | 66.5 | 64.5 | 4.48M |
| February 04, 2026 | 66.83 | 66.72 | 66.72 | 66.83 | 66 | 3.11M |
| February 03, 2026 | 65.46 | 67.08 | 67.08 | 67.18 | 65.2 | 4.43M |
| February 02, 2026 | 67.45 | 65.16 | 65.16 | 67.47 | 65.15 | 4.23M |
| January 30, 2026 | 65.86 | 66.75 | 66.75 | 67.48 | 65.01 | 4.92M |
| January 29, 2026 | 66.88 | 65.88 | 65.88 | 67.99 | 65.88 | 4.81M |
| January 28, 2026 | 68.5 | 67.28 | 67.28 | 68.51 | 66.95 | 5.29M |
| January 27, 2026 | 68.49 | 69.06 | 69.06 | 69.16 | 65.84 | 7.66M |
| January 26, 2026 | 72.4 | 68.37 | 68.37 | 72.96 | 68.34 | 9.6M |
| January 23, 2026 | 71.63 | 72 | 72 | 73.3 | 70.64 | 9.26M |
| January 22, 2026 | 71.79 | 71.63 | 71.63 | 73.28 | 71.25 | 8.26M |
| January 21, 2026 | 69.81 | 71.95 | 71.95 | 72.76 | 69.57 | 10.74M |
| January 20, 2026 | 72.07 | 70.35 | 70.35 | 72.56 | 69.76 | 9.28M |
| January 19, 2026 | 71.18 | 72.19 | 72.19 | 72.76 | 70.8 | 13.7M |
| January 16, 2026 | 68.6 | 70.28 | 70.28 | 71.47 | 68.59 | 11.06M |
| January 15, 2026 | 67.56 | 68.14 | 68.14 | 68.48 | 67.3 | 4.42M |
| January 14, 2026 | 68.58 | 67.62 | 67.62 | 69.67 | 67 | 9.03M |
| January 13, 2026 | 70.4 | 68.65 | 68.65 | 71 | 68.43 | 8.67M |
| January 12, 2026 | 69.85 | 70.44 | 70.44 | 70.67 | 68.91 | 9.9M |
| January 09, 2026 | 69 | 69.85 | 69.85 | 70.29 | 68.72 | 7.2M |
| January 08, 2026 | 68.23 | 69.2 | 69.2 | 69.7 | 68.23 | 5.5M |
| January 07, 2026 | 70.34 | 68.86 | 68.86 | 70.34 | 68.51 | 10.45M |
| January 06, 2026 | 70.62 | 70.66 | 70.66 | 71.33 | 69.88 | 8.44M |
| January 05, 2026 | 71 | 70.62 | 70.62 | 71.01 | 69.56 | 11.36M |
| December 31, 2025 | 70 | 72 | 72 | 73 | 68.94 | 16.46M |
| December 30, 2025 | 66.92 | 70.33 | 70.33 | 70.99 | 66.05 | 16.4M |
| December 29, 2025 | 65.55 | 66.76 | 66.76 | 67.23 | 65.49 | 7.72M |
| December 26, 2025 | 66.3 | 65.5 | 65.5 | 66.66 | 64.82 | 6.52M |
| December 25, 2025 | 63.61 | 66.15 | 66.15 | 66.47 | 63.61 | 8.9M |
| December 24, 2025 | 63.21 | 63.53 | 63.53 | 63.79 | 63.21 | 2.56M |
| December 23, 2025 | 64.34 | 63.42 | 63.42 | 64.34 | 63.21 | 3.06M |
| December 22, 2025 | 63.83 | 64.42 | 64.42 | 64.71 | 63.4 | 4.79M |
| December 19, 2025 | 62.84 | 63.1 | 63.1 | 63.82 | 62.51 | 3.3M |
| December 18, 2025 | 63.17 | 62.22 | 62.22 | 63.5 | 62.18 | 2.83M |
| December 17, 2025 | 62 | 63.46 | 63.46 | 63.6 | 61.73 | 3.53M |
| December 16, 2025 | 63.14 | 62.09 | 62.09 | 63.38 | 62.03 | 3.01M |
| December 15, 2025 | 63.98 | 63.2 | 63.2 | 64.49 | 63.15 | 3.1M |
| December 12, 2025 | 64.21 | 64.34 | 64.34 | 64.66 | 63.32 | 4.47M |
| December 11, 2025 | 65.91 | 64.41 | 64.41 | 65.91 | 64.39 | 4.57M |
| December 10, 2025 | 64.81 | 65.76 | 65.76 | 66.09 | 64.81 | 4.74M |
| December 09, 2025 | 65.2 | 65.25 | 65.25 | 66.55 | 64.9 | 7.29M |
| December 08, 2025 | 64.66 | 64.88 | 64.88 | 65.5 | 64.02 | 6.23M |
| December 05, 2025 | 62.89 | 64.33 | 64.33 | 64.46 | 62.25 | 6.7M |
| December 04, 2025 | 61.93 | 63.35 | 63.35 | 63.88 | 61.62 | 9.72M |
| December 03, 2025 | 61.49 | 60.42 | 60.42 | 61.65 | 60.31 | 2.09M |
| December 02, 2025 | 62.48 | 61.1 | 61.1 | 62.48 | 61.05 | 2.53M |
| December 01, 2025 | 61.59 | 62.52 | 62.52 | 62.6 | 61.59 | 3.37M |
| November 28, 2025 | 61.15 | 62.2 | 62.2 | 62.98 | 60.62 | 3.96M |
| November 27, 2025 | 61.48 | 61.22 | 61.22 | 62.3 | 61.18 | 2.92M |
| November 26, 2025 | 60.82 | 61.4 | 61.4 | 61.88 | 60.18 | 3.25M |
| November 25, 2025 | 60.82 | 60.83 | 60.83 | 61.5 | 60.75 | 3.21M |
| November 24, 2025 | 60.1 | 60.65 | 60.65 | 60.88 | 59.36 | 3.42M |
| November 21, 2025 | 59.8 | 60.32 | 60.32 | 61.27 | 59 | 5.65M |
| November 20, 2025 | 62.25 | 60.35 | 60.35 | 62.26 | 60.33 | 2.71M |