72.46
+0.77(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 71.62 | 72.46 | 72.46 | 73 | 71.1 | 6.22M |
| February 12, 2026 | 70.12 | 71.69 | 71.69 | 71.87 | 70.11 | 4.54M |
| February 11, 2026 | 71.8 | 70.39 | 70.39 | 71.8 | 70.25 | 4.04M |
| February 10, 2026 | 71.19 | 71.92 | 71.92 | 72.38 | 70.86 | 5.66M |
| February 09, 2026 | 70.97 | 71.17 | 71.17 | 71.47 | 69.9 | 5.44M |
| February 06, 2026 | 66.92 | 70.14 | 70.14 | 71.19 | 66.66 | 9.02M |
| February 05, 2026 | 69.96 | 67.64 | 67.64 | 69.96 | 67.6 | 5.7M |
| February 04, 2026 | 70.01 | 70.49 | 70.49 | 70.49 | 68.81 | 4.64M |
| February 03, 2026 | 69 | 70.39 | 70.39 | 70.45 | 68.01 | 5.63M |
| February 02, 2026 | 69.6 | 68.36 | 68.36 | 70.97 | 68.32 | 6.78M |
| January 30, 2026 | 69.57 | 69.72 | 69.72 | 71.31 | 68.19 | 7.26M |
| January 29, 2026 | 71.64 | 70.08 | 70.08 | 73.55 | 70 | 7.92M |
| January 28, 2026 | 72.5 | 71.37 | 71.37 | 73.2 | 70.82 | 7.22M |
| January 27, 2026 | 72.33 | 73.56 | 73.56 | 73.9 | 69.63 | 10.03M |
| January 26, 2026 | 77.03 | 72.94 | 72.94 | 77.66 | 72 | 11.9M |
| January 23, 2026 | 74.6 | 75.51 | 75.51 | 76.76 | 73.6 | 11.63M |
| January 22, 2026 | 76.33 | 74.61 | 74.61 | 77.62 | 74.53 | 11.02M |
| January 21, 2026 | 74.7 | 76.31 | 76.31 | 76.67 | 74.32 | 12.38M |
| January 20, 2026 | 75.61 | 74.98 | 74.98 | 77.9 | 74.27 | 15.1M |
| January 19, 2026 | 74.39 | 75.26 | 75.26 | 76.46 | 73.17 | 15.56M |
| January 16, 2026 | 71.44 | 73.65 | 73.65 | 74.98 | 71.07 | 13.54M |
| January 15, 2026 | 71.75 | 71.19 | 71.19 | 72.38 | 70.28 | 7.5M |
| January 14, 2026 | 72.97 | 71.87 | 71.87 | 74.19 | 70.8 | 13.77M |
| January 13, 2026 | 73.9 | 72.97 | 72.97 | 75.88 | 72.04 | 14.01M |
| January 12, 2026 | 73.43 | 73.9 | 73.9 | 74.98 | 72.13 | 12.41M |
| January 09, 2026 | 71.68 | 73.26 | 73.26 | 74 | 71.48 | 11.72M |
| January 08, 2026 | 72.28 | 71.98 | 71.98 | 73.2 | 71.46 | 8.42M |
| January 07, 2026 | 71.61 | 72.33 | 72.33 | 73.2 | 71.02 | 11.45M |
| January 06, 2026 | 72 | 72.66 | 72.66 | 73.5 | 71.72 | 10.45M |
| January 05, 2026 | 71.28 | 71.64 | 71.64 | 72.76 | 70.93 | 10.82M |
| December 31, 2025 | 74.06 | 72.35 | 72.35 | 74.06 | 71.55 | 14.18M |
| December 30, 2025 | 66.88 | 72.98 | 72.98 | 73.89 | 66.88 | 21.51M |
| December 29, 2025 | 66.76 | 67.43 | 67.43 | 68.93 | 66.45 | 10.11M |
| December 26, 2025 | 67.24 | 66.28 | 66.28 | 67.55 | 65.67 | 7.74M |
| December 25, 2025 | 64.5 | 66.68 | 66.68 | 66.79 | 64.12 | 8.97M |
| December 24, 2025 | 63.32 | 63.8 | 63.8 | 64.2 | 63.3 | 3.91M |
| December 23, 2025 | 64.41 | 63.75 | 63.75 | 64.44 | 63.29 | 4.12M |
| December 22, 2025 | 63.11 | 64.41 | 64.41 | 65 | 62.67 | 7.57M |
| December 19, 2025 | 62.31 | 62.12 | 62.12 | 62.85 | 61.9 | 3.55M |
| December 18, 2025 | 62 | 61.78 | 61.78 | 62.98 | 61.75 | 4.33M |
| December 17, 2025 | 61.82 | 62.61 | 62.61 | 62.87 | 60.75 | 5.75M |
| December 16, 2025 | 64.03 | 61.82 | 61.82 | 64.28 | 61.82 | 5.35M |
| December 15, 2025 | 66.7 | 64.35 | 64.35 | 66.97 | 64.19 | 5.97M |
| December 12, 2025 | 66.66 | 67 | 67 | 67.37 | 65.76 | 5.78M |
| December 11, 2025 | 68.65 | 66.84 | 66.84 | 68.76 | 66.84 | 4.88M |
| December 10, 2025 | 68.54 | 68.5 | 68.5 | 68.94 | 67.71 | 4.59M |
| December 09, 2025 | 69 | 68.43 | 68.43 | 70 | 67.85 | 7.33M |
| December 08, 2025 | 68.7 | 69.51 | 69.51 | 69.91 | 67.73 | 8.45M |
| December 05, 2025 | 67 | 68.65 | 68.65 | 68.88 | 66.6 | 9.05M |
| December 04, 2025 | 66.5 | 67.35 | 67.35 | 67.76 | 65.3 | 10.77M |
| December 03, 2025 | 65.75 | 64.51 | 64.51 | 66.29 | 64.33 | 2.99M |
| December 02, 2025 | 67.62 | 65.44 | 65.44 | 67.66 | 65.2 | 4.67M |
| December 01, 2025 | 66.5 | 67.62 | 67.62 | 67.85 | 66.3 | 6.02M |
| November 28, 2025 | 65.5 | 66.29 | 66.29 | 66.46 | 64.6 | 4.37M |
| November 27, 2025 | 66.29 | 65.65 | 65.65 | 67.23 | 65.6 | 3.96M |
| November 26, 2025 | 65.5 | 66.29 | 66.29 | 67 | 65 | 5.26M |
| November 25, 2025 | 66.01 | 65.63 | 65.63 | 67.3 | 65.55 | 5.47M |
| November 24, 2025 | 64.65 | 66.04 | 66.04 | 66.1 | 63.5 | 4.7M |
| November 21, 2025 | 62.71 | 64.64 | 64.64 | 65.86 | 62.68 | 7.62M |
| November 20, 2025 | 65.7 | 63.73 | 63.73 | 65.99 | 63.68 | 3.9M |