63.12
+0.09(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 63.29 | 63.12 | 63.12 | 64.19 | 62.78 | 1.11M |
| February 12, 2026 | 62.33 | 63.03 | 63.03 | 63.48 | 62.01 | 957,198 |
| February 11, 2026 | 62.96 | 62.32 | 62.32 | 63.19 | 62.22 | 688,746 |
| February 10, 2026 | 63.24 | 62.79 | 62.79 | 63.24 | 62.5 | 921,993 |
| February 09, 2026 | 62.82 | 63.24 | 63.24 | 63.78 | 61.99 | 1.04M |
| February 06, 2026 | 61.88 | 62 | 62 | 62.72 | 61 | 637,570 |
| February 05, 2026 | 62.8 | 61.96 | 61.96 | 62.8 | 61.44 | 959,897 |
| February 04, 2026 | 64.4 | 63.08 | 63.08 | 64.4 | 62.27 | 1.47M |
| February 03, 2026 | 62.87 | 64.13 | 64.13 | 64.98 | 62.7 | 1.71M |
| February 02, 2026 | 64.7 | 62.62 | 62.62 | 65.75 | 62.55 | 1.69M |
| January 30, 2026 | 63.46 | 64.37 | 64.37 | 64.47 | 62.6 | 1.47M |
| January 29, 2026 | 65.06 | 63.32 | 63.32 | 65.98 | 63.19 | 1.64M |
| January 28, 2026 | 66.06 | 65.02 | 65.02 | 67.07 | 64.68 | 1.78M |
| January 27, 2026 | 65.91 | 66.33 | 66.33 | 66.83 | 64.02 | 1.75M |
| January 26, 2026 | 68.59 | 66.1 | 66.1 | 69.37 | 65.71 | 2.55M |
| January 23, 2026 | 67.8 | 68.59 | 68.59 | 68.59 | 66.81 | 2.17M |
| January 22, 2026 | 68.21 | 67.64 | 67.64 | 68.8 | 67 | 1.61M |
| January 21, 2026 | 67 | 67.85 | 67.85 | 68.45 | 67 | 1.54M |
| January 20, 2026 | 68.01 | 67.41 | 67.41 | 69.18 | 66.79 | 1.76M |
| January 19, 2026 | 67.69 | 68.71 | 68.71 | 69.98 | 67.69 | 2.14M |
| January 16, 2026 | 71.41 | 67.5 | 67.5 | 71.8 | 67 | 2.83M |
| January 15, 2026 | 66.33 | 68.4 | 68.4 | 69.8 | 66.01 | 2.65M |
| January 14, 2026 | 68 | 66.5 | 66.5 | 68.45 | 65.9 | 2.63M |
| January 13, 2026 | 71.11 | 67.2 | 67.2 | 71.11 | 67.03 | 3.21M |
| January 12, 2026 | 68.55 | 71.53 | 71.53 | 72.81 | 67.92 | 3.92M |
| January 09, 2026 | 66.88 | 68.36 | 68.36 | 68.41 | 66.41 | 2.5M |
| January 08, 2026 | 65 | 66.66 | 66.66 | 67.9 | 64.61 | 2.24M |
| January 07, 2026 | 63.66 | 65.19 | 65.19 | 66.32 | 63.5 | 2.51M |
| January 06, 2026 | 62.73 | 63.38 | 63.38 | 63.97 | 62.4 | 1.48M |
| January 05, 2026 | 61.67 | 62.73 | 62.73 | 63.66 | 60.9 | 1.78M |
| December 31, 2025 | 60.98 | 60.59 | 60.59 | 61.5 | 59.68 | 1.26M |
| December 30, 2025 | 60.97 | 60.49 | 60.49 | 61.46 | 60.31 | 952,195 |
| December 29, 2025 | 62.11 | 61.3 | 61.3 | 62.35 | 60.8 | 1.42M |
| December 26, 2025 | 61.71 | 62.18 | 62.18 | 63.65 | 61.1 | 1.74M |
| December 25, 2025 | 62.02 | 61.72 | 61.72 | 62.52 | 61.3 | 2.07M |
| December 24, 2025 | 61.09 | 61.99 | 61.99 | 62.6 | 60.81 | 1.33M |
| December 23, 2025 | 63.14 | 60.97 | 60.97 | 63.53 | 60.66 | 1.89M |
| December 22, 2025 | 64.9 | 62.83 | 62.83 | 64.9 | 62.68 | 1.76M |
| December 19, 2025 | 64.99 | 64.25 | 64.25 | 65.88 | 63.64 | 878,443 |
| December 18, 2025 | 63.28 | 64 | 64 | 65.15 | 62.43 | 1.61M |
| December 17, 2025 | 61.65 | 62.72 | 62.72 | 63.16 | 61.4 | 1.26M |
| December 16, 2025 | 63.91 | 61.65 | 61.65 | 63.97 | 61.58 | 1.38M |
| December 15, 2025 | 62.22 | 64.39 | 64.39 | 65.51 | 62.22 | 1.78M |
| December 12, 2025 | 61.2 | 62.83 | 62.83 | 63.1 | 60.41 | 1.19M |
| December 11, 2025 | 62 | 60.84 | 60.84 | 62 | 60.6 | 690,541 |
| December 10, 2025 | 62.5 | 61.68 | 61.68 | 62.5 | 60.81 | 894,479 |
| December 09, 2025 | 60.8 | 62.33 | 62.33 | 62.85 | 60.13 | 1.25M |
| December 08, 2025 | 60.18 | 60.74 | 60.74 | 61.88 | 59.92 | 1.36M |
| December 05, 2025 | 58.85 | 59.8 | 59.8 | 60.17 | 58.33 | 962,774 |
| December 04, 2025 | 59.18 | 58.5 | 58.5 | 59.48 | 58.1 | 785,948 |
| December 03, 2025 | 58.7 | 59.29 | 59.29 | 59.49 | 58 | 996,625 |
| December 02, 2025 | 58.24 | 58.86 | 58.86 | 59.29 | 57.31 | 1.32M |
| December 01, 2025 | 58.6 | 58.33 | 58.33 | 59.1 | 57.88 | 1.01M |
| November 28, 2025 | 58.11 | 58.4 | 58.4 | 58.86 | 57.5 | 930,954 |
| November 27, 2025 | 58.6 | 58.35 | 58.35 | 59.84 | 58 | 879,346 |
| November 26, 2025 | 59.39 | 58.9 | 58.9 | 59.82 | 58.7 | 603,504 |
| November 25, 2025 | 59.3 | 59.44 | 59.44 | 60.54 | 58.92 | 748,288 |
| November 24, 2025 | 57 | 58.7 | 58.7 | 58.95 | 57 | 994,992 |
| November 21, 2025 | 59 | 56.96 | 56.96 | 59.49 | 56.82 | 1.52M |
| November 20, 2025 | 60.82 | 59.65 | 59.65 | 62.7 | 59.2 | 1.15M |