58.63
-1.01(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 59.31 | 58.63 | 58.63 | 60.07 | 58.63 | 6.24M |
| February 12, 2026 | 60.52 | 59.64 | 59.64 | 60.87 | 59.57 | 8.23M |
| February 11, 2026 | 60.8 | 60.7 | 60.7 | 61.68 | 60.55 | 8.01M |
| February 10, 2026 | 60.62 | 60.85 | 60.85 | 61.57 | 60.03 | 8.72M |
| February 09, 2026 | 60.8 | 60.41 | 60.41 | 61.07 | 59.9 | 7.45M |
| February 06, 2026 | 60.66 | 60.5 | 60.5 | 61.29 | 60.1 | 8.15M |
| February 05, 2026 | 58.3 | 61.33 | 61.33 | 61.98 | 58 | 19.53M |
| February 04, 2026 | 58.16 | 58.3 | 58.3 | 58.41 | 57.07 | 9.02M |
| February 03, 2026 | 58.18 | 58.43 | 58.43 | 58.95 | 57.93 | 7.76M |
| February 02, 2026 | 57.75 | 58.14 | 58.14 | 58.99 | 57.6 | 9.81M |
| January 30, 2026 | 59.59 | 58.13 | 58.13 | 59.78 | 57.7 | 16.41M |
| January 29, 2026 | 60.55 | 60.51 | 60.51 | 61.19 | 59.07 | 11.09M |
| January 28, 2026 | 61.82 | 60.76 | 60.76 | 62.26 | 60.6 | 12.46M |
| January 27, 2026 | 61.73 | 62.05 | 62.05 | 62.47 | 60.06 | 13.8M |
| January 26, 2026 | 63.75 | 61.73 | 61.73 | 63.75 | 61.58 | 15.94M |
| January 23, 2026 | 62.17 | 63.75 | 63.75 | 64.55 | 62.1 | 17.68M |
| January 22, 2026 | 61.97 | 62.17 | 62.17 | 63.16 | 61.65 | 11.97M |
| January 21, 2026 | 62.1 | 61.7 | 61.7 | 62.49 | 61.54 | 13.39M |
| January 20, 2026 | 64.76 | 62.13 | 62.13 | 65.02 | 62.08 | 18.36M |
| January 19, 2026 | 66.02 | 64.99 | 64.99 | 66.02 | 64.44 | 14.16M |
| January 16, 2026 | 66.8 | 66.2 | 66.2 | 67.65 | 65.78 | 17.56M |
| January 15, 2026 | 68.55 | 66.9 | 66.9 | 69.19 | 66.43 | 17.42M |
| January 14, 2026 | 68.06 | 68.55 | 68.55 | 70.95 | 68.06 | 20.11M |
| January 13, 2026 | 71.51 | 67.85 | 67.85 | 71.79 | 67.81 | 18.11M |
| January 12, 2026 | 68.05 | 71.47 | 71.47 | 72 | 67.85 | 21.14M |
| January 09, 2026 | 66.79 | 68.2 | 68.2 | 68.42 | 66.6 | 14.32M |
| January 08, 2026 | 66.87 | 67.01 | 67.01 | 68.1 | 65.3 | 14.7M |
| January 07, 2026 | 68.78 | 66.87 | 66.87 | 68.8 | 66.5 | 16.3M |
| January 06, 2026 | 67.45 | 69.03 | 69.03 | 69.12 | 67.4 | 12.18M |
| January 05, 2026 | 66.16 | 67.64 | 67.64 | 67.87 | 66.16 | 10.6M |
| December 31, 2025 | 68.01 | 66.16 | 66.16 | 68.3 | 66.15 | 8.85M |
| December 30, 2025 | 67.09 | 67.62 | 67.62 | 67.97 | 66.5 | 7.17M |
| December 29, 2025 | 66.8 | 67.25 | 67.25 | 68.04 | 66.41 | 10.27M |
| December 26, 2025 | 67.5 | 67.11 | 67.11 | 67.58 | 66.73 | 8.43M |
| December 25, 2025 | 68.86 | 67.63 | 67.63 | 68.95 | 67.6 | 11.75M |
| December 24, 2025 | 68.34 | 69.1 | 69.1 | 69.23 | 67.5 | 8.8M |
| December 23, 2025 | 70.08 | 68.27 | 68.27 | 70.49 | 67.89 | 12.32M |
| December 22, 2025 | 71 | 70.7 | 70.7 | 71.62 | 69.8 | 10.2M |
| December 19, 2025 | 69.45 | 71.39 | 71.39 | 72.5 | 68.9 | 14.65M |
| December 18, 2025 | 69 | 69.41 | 69.41 | 70.75 | 68.63 | 9.85M |
| December 17, 2025 | 68.2 | 69.46 | 69.46 | 69.88 | 67.7 | 10.82M |
| December 16, 2025 | 68.99 | 68.32 | 68.32 | 69.9 | 68.01 | 10.11M |
| December 15, 2025 | 68.7 | 69.15 | 69.15 | 70.3 | 67.22 | 14.7M |
| December 12, 2025 | 65 | 69.01 | 69.01 | 69.5 | 64.54 | 27.31M |
| December 11, 2025 | 66.79 | 65.36 | 65.36 | 66.88 | 65.36 | 12.93M |
| December 10, 2025 | 66.01 | 66.97 | 66.97 | 67.23 | 65.28 | 12.08M |
| December 09, 2025 | 68.43 | 66.7 | 66.7 | 68.43 | 66.28 | 13.57M |
| December 08, 2025 | 67.47 | 68.36 | 68.36 | 69.61 | 67.08 | 20.87M |
| December 05, 2025 | 68.37 | 67.41 | 67.41 | 68.7 | 66.87 | 15.46M |
| December 04, 2025 | 69.12 | 68.7 | 68.7 | 69.8 | 67.35 | 20.69M |
| December 03, 2025 | 73.5 | 69.82 | 69.82 | 74 | 69.51 | 36.83M |
| December 02, 2025 | 72.03 | 76.08 | 76.08 | 76.2 | 70.99 | 53.41M |
| December 01, 2025 | 64.21 | 70.14 | 70.14 | 72.28 | 64.21 | 41.98M |
| November 28, 2025 | 63.55 | 64.11 | 64.11 | 64.39 | 63.03 | 8.07M |
| November 27, 2025 | 64.7 | 63.6 | 63.6 | 65.35 | 63.38 | 13.53M |
| November 26, 2025 | 65.75 | 65.07 | 65.07 | 66.49 | 64.66 | 13.27M |
| November 25, 2025 | 64.46 | 65.8 | 65.8 | 66.79 | 64 | 14.03M |
| November 24, 2025 | 66.37 | 64.39 | 64.39 | 66.46 | 63.93 | 14.54M |
| November 21, 2025 | 60.61 | 65.19 | 65.19 | 66.94 | 60.6 | 31.8M |
| November 20, 2025 | 62.23 | 61.35 | 61.35 | 62.85 | 61.28 | 7.89M |