73.09
-2.79(-3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 75.03 | 73.09 | 73.09 | 75.3 | 72.9 | 5.81M |
| February 12, 2026 | 75.23 | 75.88 | 75.88 | 76.66 | 75.23 | 3.96M |
| February 11, 2026 | 72.84 | 75.7 | 75.7 | 76.98 | 72.62 | 7.96M |
| February 10, 2026 | 73.5 | 72.6 | 72.6 | 73.79 | 71.86 | 5.49M |
| February 09, 2026 | 73.97 | 72.51 | 72.51 | 74.33 | 72.12 | 7.47M |
| February 06, 2026 | 69 | 72.32 | 72.32 | 73.18 | 68.6 | 9.2M |
| February 05, 2026 | 73.04 | 71.37 | 71.37 | 74.88 | 70.8 | 13.1M |
| February 04, 2026 | 76.9 | 75.33 | 75.33 | 77.68 | 74.25 | 9.59M |
| February 03, 2026 | 73.06 | 75.7 | 75.7 | 76.5 | 72.09 | 15.01M |
| February 02, 2026 | 74.76 | 71.85 | 71.85 | 77.3 | 71.8 | 20.83M |
| January 30, 2026 | 83.42 | 79.02 | 79.02 | 84 | 79.02 | 19.06M |
| January 29, 2026 | 83 | 87.8 | 87.8 | 89.77 | 78.6 | 21.86M |
| January 28, 2026 | 78.91 | 82.43 | 82.43 | 83.66 | 77.48 | 15.98M |
| January 27, 2026 | 79.48 | 78.94 | 78.94 | 79.8 | 76.8 | 12.66M |
| January 26, 2026 | 80.5 | 80.59 | 80.59 | 82.02 | 78.28 | 17.28M |
| January 23, 2026 | 79 | 78.67 | 78.67 | 80.12 | 77.27 | 6.75M |
| January 22, 2026 | 78.3 | 78.27 | 78.27 | 79.09 | 77.4 | 5.33M |
| January 21, 2026 | 75.36 | 78.43 | 78.43 | 78.55 | 74.2 | 11.31M |
| January 20, 2026 | 74.92 | 75.59 | 75.59 | 76.23 | 73.11 | 8M |
| January 19, 2026 | 76.19 | 74.57 | 74.57 | 76.35 | 74.2 | 9.6M |
| January 16, 2026 | 77.09 | 76.1 | 76.1 | 79.09 | 75.81 | 9.89M |
| January 15, 2026 | 75.97 | 77.19 | 77.19 | 79.26 | 75.4 | 10.76M |
| January 14, 2026 | 77.38 | 76.47 | 76.47 | 78.67 | 75.19 | 11.97M |
| January 13, 2026 | 76.8 | 76.75 | 76.75 | 78.1 | 75.5 | 12.84M |
| January 12, 2026 | 78.68 | 76.98 | 76.98 | 78.89 | 76.08 | 6.74M |
| January 09, 2026 | 75.41 | 77.12 | 77.12 | 78.89 | 75.41 | 7.34M |
| January 08, 2026 | 78.2 | 76.43 | 76.43 | 78.8 | 75.8 | 8.29M |
| January 07, 2026 | 79.44 | 79.02 | 79.02 | 80 | 77.8 | 8.18M |
| January 06, 2026 | 78.56 | 80 | 80 | 81.8 | 77.92 | 11.45M |
| January 05, 2026 | 76.23 | 76.66 | 76.66 | 77.05 | 74.12 | 7.71M |
| December 31, 2025 | 77.48 | 76.15 | 76.15 | 79.47 | 75.5 | 10.13M |
| December 30, 2025 | 74.3 | 77.15 | 77.15 | 78.5 | 74.3 | 7.9M |
| December 29, 2025 | 82.89 | 76.3 | 76.3 | 82.93 | 76.09 | 13.92M |
| December 26, 2025 | 76.8 | 81.5 | 81.5 | 82.59 | 75.5 | 11.43M |
| December 25, 2025 | 74.38 | 75.08 | 75.08 | 75.6 | 72.82 | 5.13M |
| December 24, 2025 | 74.8 | 75.35 | 75.35 | 75.45 | 73.52 | 5.64M |
| December 23, 2025 | 75 | 73.88 | 73.88 | 75.44 | 73.47 | 5.5M |
| December 22, 2025 | 75.31 | 75.16 | 75.16 | 76.05 | 73.94 | 6.69M |
| December 19, 2025 | 71.82 | 74.56 | 74.56 | 75.75 | 70.7 | 8.63M |
| December 18, 2025 | 70.69 | 71.83 | 71.83 | 73.21 | 70.51 | 6.49M |
| December 17, 2025 | 69.19 | 70.67 | 70.67 | 71.8 | 68.54 | 7.45M |
| December 16, 2025 | 69.14 | 68.85 | 68.85 | 70.2 | 68.13 | 6.35M |
| December 15, 2025 | 68 | 69.48 | 69.48 | 71.18 | 68 | 6.44M |
| December 12, 2025 | 68.04 | 69.6 | 69.6 | 69.69 | 68 | 8.78M |
| December 11, 2025 | 67.27 | 67.25 | 67.25 | 68.94 | 66.8 | 8.13M |
| December 10, 2025 | 66.41 | 66.3 | 66.3 | 66.88 | 65.52 | 4.37M |
| December 09, 2025 | 67.86 | 66.3 | 66.3 | 67.92 | 65.28 | 8.12M |
| December 08, 2025 | 70.08 | 68.34 | 68.34 | 70.42 | 67.19 | 10.95M |
| December 05, 2025 | 69.27 | 69.45 | 69.45 | 70.15 | 67.81 | 9.47M |
| December 04, 2025 | 68 | 68.99 | 68.99 | 70.29 | 67.76 | 14.84M |
| December 03, 2025 | 64.1 | 65.63 | 65.63 | 66.99 | 63.88 | 9.06M |
| December 02, 2025 | 64.69 | 64.08 | 64.08 | 65.88 | 63.6 | 6.09M |
| December 01, 2025 | 64.69 | 65.9 | 65.9 | 67.13 | 64.69 | 10.43M |
| November 28, 2025 | 62.23 | 63.2 | 63.2 | 64.26 | 61.64 | 7.22M |
| November 27, 2025 | 62.22 | 62.08 | 62.08 | 63.98 | 61.67 | 7.47M |
| November 26, 2025 | 61.57 | 61.29 | 61.29 | 62.5 | 60.89 | 4.08M |
| November 25, 2025 | 61.08 | 61.69 | 61.69 | 62.3 | 61.08 | 4.53M |
| November 24, 2025 | 60.3 | 60.35 | 60.35 | 61.42 | 59.81 | 6.15M |
| November 21, 2025 | 61.02 | 59.81 | 59.81 | 61.63 | 59.38 | 6.78M |
| November 20, 2025 | 62.3 | 62.33 | 62.33 | 63.38 | 62.13 | 4.37M |