72.80
-0.19(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 72.99 | 72.8 | 72.8 | 73.95 | 72.28 | 937,710 |
| February 12, 2026 | 73.58 | 72.99 | 72.99 | 74.05 | 72.4 | 1.33M |
| February 11, 2026 | 74.29 | 73.96 | 73.96 | 75.6 | 73.82 | 937,940 |
| February 10, 2026 | 76.18 | 74.2 | 74.2 | 76.26 | 73.93 | 1.2M |
| February 09, 2026 | 77.47 | 76.2 | 76.2 | 77.67 | 74.67 | 1.43M |
| February 06, 2026 | 77 | 76.6 | 76.6 | 77.99 | 76.28 | 747,400 |
| February 05, 2026 | 78.73 | 77.47 | 77.47 | 78.92 | 76.82 | 758,760 |
| February 04, 2026 | 79.9 | 78.53 | 78.53 | 80.22 | 78.03 | 838,280 |
| February 03, 2026 | 81.18 | 79.9 | 79.9 | 81.97 | 78.24 | 915,004 |
| February 02, 2026 | 82.04 | 79.32 | 79.32 | 83.14 | 79.18 | 1.22M |
| January 30, 2026 | 77.08 | 81.84 | 81.84 | 82.28 | 76.62 | 2.23M |
| January 29, 2026 | 78.95 | 77 | 77 | 79.5 | 76.8 | 1.45M |
| January 28, 2026 | 80.4 | 78.83 | 78.83 | 81.11 | 78.65 | 1.02M |
| January 27, 2026 | 81.5 | 80.22 | 80.22 | 82.23 | 78.34 | 1.15M |
| January 26, 2026 | 83.41 | 81.6 | 81.6 | 84.71 | 81.3 | 1.17M |
| January 23, 2026 | 83 | 83.4 | 83.4 | 83.8 | 81.8 | 941,438 |
| January 22, 2026 | 81.25 | 82.65 | 82.65 | 83.7 | 80.63 | 1.39M |
| January 21, 2026 | 79.31 | 81.14 | 81.14 | 81.5 | 78.58 | 1.04M |
| January 20, 2026 | 78.49 | 79.26 | 79.26 | 79.8 | 78.26 | 735,880 |
| January 19, 2026 | 80 | 79.16 | 79.16 | 80 | 77.5 | 829,159 |
| January 16, 2026 | 77.7 | 78.72 | 78.72 | 79.78 | 77.32 | 1.2M |
| January 15, 2026 | 77.4 | 77 | 77 | 79.1 | 76.66 | 1.23M |
| January 14, 2026 | 78.22 | 77.5 | 77.5 | 78.66 | 76.36 | 2.18M |
| January 13, 2026 | 78 | 78.29 | 78.29 | 79.17 | 77.11 | 1.62M |
| January 12, 2026 | 81 | 77.62 | 77.62 | 81 | 77 | 2.27M |
| January 09, 2026 | 79.96 | 80.79 | 80.79 | 81.5 | 78.61 | 1.53M |
| January 08, 2026 | 78.95 | 79 | 79 | 80 | 77.03 | 1.54M |
| January 07, 2026 | 77.79 | 79.8 | 79.8 | 80.17 | 77.43 | 1.17M |
| January 06, 2026 | 77.38 | 78.17 | 78.17 | 82.38 | 77.32 | 2.17M |
| January 05, 2026 | 77.8 | 77.64 | 77.65 | 78.33 | 76 | 1.65M |
| December 31, 2025 | 73.79 | 78 | 78 | 78.5 | 73.53 | 2.53M |
| December 30, 2025 | 67.64 | 74.16 | 74.16 | 75.88 | 67.64 | 1.91M |
| December 29, 2025 | 76.18 | 75.15 | 75.15 | 77.77 | 74.72 | 1.21M |
| December 26, 2025 | 74 | 76.1 | 76.1 | 78.5 | 73.58 | 1.92M |
| December 25, 2025 | 74 | 74 | 74 | 75 | 72.3 | 1.41M |
| December 24, 2025 | 71.5 | 73.2 | 73.2 | 73.5 | 71.3 | 1.28M |
| December 23, 2025 | 72.73 | 71.71 | 71.71 | 73.77 | 70.36 | 1.31M |
| December 22, 2025 | 69.34 | 72.21 | 72.21 | 73.8 | 69.02 | 2.11M |
| December 19, 2025 | 68 | 69.01 | 69.01 | 70.3 | 67.86 | 1.32M |
| December 18, 2025 | 68 | 68.09 | 68.09 | 70.5 | 67.68 | 1.42M |
| December 17, 2025 | 66.3 | 68.31 | 68.31 | 68.99 | 66.04 | 1.4M |
| December 16, 2025 | 66.21 | 66.27 | 66.27 | 67 | 64.34 | 898,680 |
| December 15, 2025 | 66.2 | 65.9 | 65.9 | 67.23 | 65.8 | 861,200 |
| December 12, 2025 | 66.5 | 66.34 | 66.34 | 67.65 | 66 | 888,800 |
| December 11, 2025 | 67.9 | 66.39 | 66.39 | 68.33 | 66.3 | 975,260 |
| December 10, 2025 | 67.18 | 67.39 | 67.39 | 68.97 | 66.26 | 1.17M |
| December 09, 2025 | 67.49 | 67.18 | 67.18 | 69.1 | 66.52 | 980,920 |
| December 08, 2025 | 66.93 | 67.46 | 67.46 | 67.77 | 65.3 | 1.41M |
| December 05, 2025 | 65.9 | 66.97 | 66.97 | 67.29 | 65.03 | 1.01M |
| December 04, 2025 | 65.24 | 65.77 | 65.77 | 66.3 | 64 | 1.24M |
| December 03, 2025 | 64.97 | 65.24 | 65.24 | 65.8 | 64.46 | 1.18M |
| December 02, 2025 | 64.38 | 65.02 | 65.02 | 67.89 | 64.38 | 2.01M |
| December 01, 2025 | 72.12 | 68.09 | 68.09 | 72.12 | 68 | 3.38M |
| November 28, 2025 | 68 | 72.4 | 72.4 | 74.8 | 67.11 | 3.53M |
| November 27, 2025 | 66.88 | 68.02 | 68.02 | 68.99 | 66.72 | 1.61M |
| November 26, 2025 | 66.45 | 67.4 | 67.4 | 69.46 | 65.66 | 1.96M |
| November 25, 2025 | 65.02 | 67.01 | 67.01 | 68.66 | 64.76 | 2.09M |
| November 24, 2025 | 65.33 | 64.86 | 64.86 | 66.44 | 63.02 | 1.49M |
| November 21, 2025 | 69 | 65.15 | 65.15 | 69.36 | 65.12 | 2.65M |
| November 20, 2025 | 69.78 | 70.15 | 70.15 | 70.7 | 67.5 | 3.37M |