68.05
-0.81(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 68.3 | 68.05 | 68.05 | 69.5 | 68.05 | 1.26M |
| February 12, 2026 | 69.09 | 68.86 | 68.86 | 69.18 | 68.1 | 1.42M |
| February 11, 2026 | 68.11 | 68.97 | 68.97 | 69.53 | 67.92 | 1.66M |
| February 10, 2026 | 68 | 68.21 | 68.21 | 68.78 | 67.54 | 1.33M |
| February 09, 2026 | 67.77 | 67.95 | 67.95 | 68.31 | 67.3 | 1.6M |
| February 06, 2026 | 66.5 | 67.01 | 67.01 | 68.41 | 65.8 | 1.91M |
| February 05, 2026 | 66.2 | 66.99 | 66.99 | 67.76 | 65.86 | 2.71M |
| February 04, 2026 | 68.34 | 66.79 | 66.79 | 68.82 | 66.1 | 2.95M |
| February 03, 2026 | 68.1 | 68.84 | 68.84 | 68.96 | 67.52 | 1.6M |
| February 02, 2026 | 68.95 | 67.77 | 67.77 | 69.87 | 67.67 | 2.6M |
| January 30, 2026 | 71.54 | 69.18 | 69.18 | 71.99 | 69.01 | 3.48M |
| January 29, 2026 | 72.32 | 71.7 | 71.7 | 73.98 | 70.77 | 3.37M |
| January 28, 2026 | 73.75 | 72.43 | 72.43 | 74.38 | 71.88 | 2.6M |
| January 27, 2026 | 72.78 | 73.7 | 73.7 | 73.91 | 71.05 | 2.44M |
| January 26, 2026 | 75.39 | 72.85 | 72.85 | 75.59 | 72.07 | 4.44M |
| January 23, 2026 | 74.52 | 75.22 | 75.22 | 75.88 | 74.33 | 2.02M |
| January 22, 2026 | 75.29 | 74.39 | 74.39 | 75.91 | 74.01 | 2.01M |
| January 21, 2026 | 73.09 | 74.71 | 74.71 | 76.2 | 73.09 | 2.16M |
| January 20, 2026 | 75.78 | 73.86 | 73.86 | 76.2 | 73 | 2.65M |
| January 19, 2026 | 77 | 75.52 | 75.52 | 77.53 | 75.33 | 2.69M |
| January 16, 2026 | 77.35 | 77.42 | 77.42 | 78.48 | 76.52 | 3.37M |
| January 15, 2026 | 78.04 | 77.37 | 77.37 | 78.57 | 76.03 | 3.95M |
| January 14, 2026 | 81.5 | 79.38 | 79.38 | 83.59 | 77.31 | 6.58M |
| January 13, 2026 | 82.13 | 79 | 79 | 82.51 | 78.15 | 6.07M |
| January 12, 2026 | 74.91 | 82 | 82 | 82.53 | 74 | 7.22M |
| January 09, 2026 | 71.73 | 74.2 | 74.2 | 74.78 | 71.3 | 4.63M |
| January 08, 2026 | 72.5 | 71.8 | 71.8 | 73.77 | 71.13 | 4.36M |
| January 07, 2026 | 69.93 | 70.02 | 70.02 | 70.69 | 69.01 | 1.97M |
| January 06, 2026 | 69.85 | 69.85 | 69.85 | 70.31 | 69.1 | 2.07M |
| January 05, 2026 | 68.41 | 69.85 | 69.85 | 69.88 | 68.09 | 2.67M |
| December 31, 2025 | 66.75 | 68.11 | 68.11 | 68.5 | 66.61 | 1.95M |
| December 30, 2025 | 66.87 | 66.67 | 66.67 | 67.58 | 66.61 | 1.18M |
| December 29, 2025 | 66.95 | 67.08 | 67.08 | 68.15 | 66.7 | 1.61M |
| December 26, 2025 | 67.22 | 67.05 | 67.05 | 68.15 | 66.91 | 1.31M |
| December 25, 2025 | 66.81 | 67.55 | 67.55 | 67.75 | 66.33 | 1.48M |
| December 24, 2025 | 65.8 | 66.81 | 66.81 | 66.88 | 65.76 | 1.08M |
| December 23, 2025 | 66.23 | 66.05 | 66.05 | 67.08 | 65.82 | 1.48M |
| December 22, 2025 | 66.6 | 66.14 | 66.14 | 66.82 | 65.63 | 2.11M |
| December 19, 2025 | 67.03 | 66.63 | 66.63 | 67.72 | 66.6 | 1.18M |
| December 18, 2025 | 66.5 | 66.82 | 66.82 | 67.68 | 66.5 | 925,827 |
| December 17, 2025 | 66.1 | 67.35 | 67.35 | 67.46 | 65.56 | 1.13M |
| December 16, 2025 | 67.01 | 66.08 | 66.08 | 67.58 | 65.8 | 1.37M |
| December 15, 2025 | 67.17 | 67.1 | 67.1 | 68.19 | 67.1 | 935,019 |
| December 12, 2025 | 67.41 | 68.4 | 68.4 | 68.55 | 67.12 | 1.32M |
| December 11, 2025 | 68.7 | 67.43 | 67.43 | 68.8 | 67.32 | 1.7M |
| December 10, 2025 | 68.66 | 68.7 | 68.7 | 69.15 | 68.3 | 1.19M |
| December 09, 2025 | 70 | 69.09 | 69.09 | 70.41 | 68.99 | 1.17M |
| December 08, 2025 | 69.8 | 69.95 | 69.95 | 70.81 | 69.5 | 1.67M |
| December 05, 2025 | 69.35 | 70.04 | 70.04 | 70.34 | 68.5 | 1.17M |
| December 04, 2025 | 68.81 | 69.3 | 69.3 | 69.5 | 68.2 | 911,481 |
| December 03, 2025 | 71.44 | 69.2 | 69.2 | 71.78 | 68.64 | 2.01M |
| December 02, 2025 | 72.7 | 71.49 | 71.49 | 72.73 | 71.33 | 883,466 |
| December 01, 2025 | 71 | 72.57 | 72.57 | 73.25 | 70.51 | 1.81M |
| November 28, 2025 | 70.49 | 71.16 | 71.16 | 71.6 | 70.49 | 1.22M |
| November 27, 2025 | 71.74 | 70.69 | 70.69 | 72.32 | 70.67 | 1.48M |
| November 26, 2025 | 72.82 | 72 | 72 | 73.43 | 71.8 | 1.42M |
| November 25, 2025 | 74.2 | 73.04 | 73.04 | 75.1 | 73 | 1.94M |
| November 24, 2025 | 71.01 | 74.21 | 74.21 | 74.98 | 70.1 | 2.45M |
| November 21, 2025 | 70.4 | 70.8 | 70.8 | 72.09 | 70.1 | 2.31M |
| November 20, 2025 | 72.37 | 70.65 | 70.65 | 73.19 | 70.65 | 1.56M |