75.16
-1.42(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 76.29 | 75.16 | 75.16 | 77.77 | 75 | 1.98M |
| February 12, 2026 | 74.58 | 76.58 | 76.58 | 77.48 | 74.58 | 2.29M |
| February 11, 2026 | 76 | 74.73 | 74.73 | 76.5 | 74.59 | 1.34M |
| February 10, 2026 | 76.99 | 75.9 | 75.9 | 77.01 | 75.34 | 1.81M |
| February 09, 2026 | 76.3 | 76.7 | 76.7 | 77.3 | 75.01 | 1.95M |
| February 06, 2026 | 75.39 | 75.2 | 75.2 | 78.05 | 75 | 2.64M |
| February 05, 2026 | 78.57 | 76.66 | 76.66 | 79 | 75.16 | 3.36M |
| February 04, 2026 | 79.68 | 79.36 | 79.36 | 81.4 | 78.01 | 2.78M |
| February 03, 2026 | 80.78 | 80.1 | 80.1 | 82.46 | 80 | 3.4M |
| February 02, 2026 | 84.2 | 80.8 | 80.8 | 84.59 | 80.31 | 4.41M |
| January 30, 2026 | 79.43 | 84.62 | 84.62 | 84.99 | 77.3 | 4.95M |
| January 29, 2026 | 82 | 79.66 | 79.66 | 84.77 | 79.11 | 4.21M |
| January 28, 2026 | 78.3 | 82.7 | 82.7 | 84.32 | 77.3 | 6.52M |
| January 27, 2026 | 77.67 | 78.86 | 78.86 | 80.88 | 76 | 5.06M |
| January 26, 2026 | 73.08 | 79.17 | 79.17 | 81.05 | 69.75 | 12.18M |
| January 23, 2026 | 70.33 | 74.08 | 74.08 | 75.27 | 68.4 | 8.24M |
| January 22, 2026 | 65.77 | 70.88 | 70.88 | 71.66 | 62.88 | 14.77M |
| January 21, 2026 | 66.69 | 65.69 | 65.69 | 68.23 | 65.16 | 5.08M |
| January 20, 2026 | 66.61 | 67.22 | 67.22 | 69.34 | 65.9 | 6.09M |
| January 19, 2026 | 67.43 | 66.16 | 66.16 | 68.38 | 65.25 | 4.58M |
| January 16, 2026 | 65 | 67.54 | 67.54 | 69.87 | 65 | 8M |
| January 15, 2026 | 62.88 | 63.77 | 63.77 | 64.43 | 62.17 | 3.81M |
| January 14, 2026 | 62.7 | 63.02 | 63.02 | 65.58 | 62.08 | 5.51M |
| January 13, 2026 | 66.03 | 62.83 | 62.83 | 66.12 | 62.2 | 6.17M |
| January 12, 2026 | 68.18 | 66.23 | 66.23 | 68.2 | 65.2 | 8.92M |
| January 09, 2026 | 60.44 | 68.8 | 68.8 | 69.33 | 60.44 | 12.94M |
| January 08, 2026 | 62 | 60.69 | 60.69 | 62.2 | 60.44 | 4.61M |
| January 07, 2026 | 61.27 | 62.32 | 62.32 | 64.35 | 61.2 | 6.18M |
| January 06, 2026 | 63.66 | 61.81 | 61.81 | 63.8 | 59.61 | 7.77M |
| January 05, 2026 | 62.78 | 62.25 | 62.25 | 64.78 | 61 | 8.44M |
| December 31, 2025 | 57.45 | 58.9 | 58.9 | 59.5 | 56.89 | 3.41M |
| December 30, 2025 | 56.8 | 57.42 | 57.42 | 58 | 56.4 | 1.93M |
| December 29, 2025 | 57.11 | 57.38 | 57.38 | 58.45 | 56.8 | 1.64M |
| December 26, 2025 | 58.1 | 57.6 | 57.6 | 58.55 | 57.1 | 1.92M |
| December 25, 2025 | 57.65 | 58.2 | 58.2 | 59.1 | 57.01 | 2.21M |
| December 24, 2025 | 56.9 | 57.76 | 57.76 | 58.3 | 56.4 | 2.67M |
| December 23, 2025 | 57.59 | 57.11 | 57.11 | 58.28 | 56.7 | 2.15M |
| December 22, 2025 | 57.3 | 56.79 | 56.79 | 57.7 | 56.02 | 2.92M |
| December 19, 2025 | 58.47 | 57.3 | 57.3 | 58.8 | 57.03 | 2.98M |
| December 18, 2025 | 56.76 | 58.51 | 58.51 | 60.53 | 56.16 | 5.59M |
| December 17, 2025 | 56.7 | 56.74 | 56.74 | 57.47 | 55.71 | 3.23M |
| December 16, 2025 | 55.5 | 56.2 | 56.2 | 57.25 | 54.5 | 4.82M |
| December 15, 2025 | 51.52 | 55.26 | 55.26 | 56.49 | 51.3 | 7.72M |
| December 12, 2025 | 50.2 | 52.24 | 52.24 | 52.29 | 49.5 | 3.71M |
| December 11, 2025 | 54 | 51.77 | 51.77 | 54.1 | 51.77 | 4.39M |
| December 10, 2025 | 54.2 | 54.65 | 54.65 | 54.94 | 52.5 | 5.79M |
| December 09, 2025 | 56.05 | 55.5 | 55.5 | 56.48 | 55.12 | 2.68M |
| December 08, 2025 | 54.58 | 55.69 | 55.69 | 55.8 | 54.42 | 2.65M |
| December 05, 2025 | 53.63 | 54.4 | 54.4 | 54.58 | 53.15 | 1.97M |
| December 04, 2025 | 53.69 | 53.7 | 53.7 | 53.95 | 53 | 2M |
| December 03, 2025 | 52.26 | 53.7 | 53.7 | 53.91 | 52.26 | 2.09M |
| December 02, 2025 | 52.25 | 52.74 | 52.74 | 52.78 | 51.82 | 1.23M |
| December 01, 2025 | 52.18 | 52.35 | 52.35 | 52.35 | 50.42 | 1.75M |
| November 28, 2025 | 52.29 | 52.69 | 52.69 | 53.8 | 51.53 | 2.02M |
| November 27, 2025 | 50.5 | 51.89 | 51.89 | 52.25 | 50.27 | 1.79M |
| November 26, 2025 | 50.87 | 50.39 | 50.39 | 51.3 | 50.2 | 890,647 |
| November 25, 2025 | 51.03 | 50.87 | 50.87 | 51.71 | 50.8 | 1.07M |
| November 24, 2025 | 50.34 | 50.94 | 50.94 | 50.98 | 49.41 | 1.26M |
| November 21, 2025 | 50.3 | 50.25 | 50.25 | 50.76 | 48.88 | 1.75M |
| November 20, 2025 | 51.49 | 50.51 | 50.51 | 51.59 | 50.12 | 989,216 |