70.50
-1.45(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 72.08 | 70.5 | 70.5 | 72.35 | 70.5 | 2.32M |
| February 12, 2026 | 72 | 71.95 | 71.95 | 72.97 | 71.07 | 2.73M |
| February 11, 2026 | 71.71 | 72.03 | 72.03 | 73.6 | 71.5 | 2.7M |
| February 10, 2026 | 71.5 | 71.91 | 71.91 | 72.72 | 71.32 | 3.03M |
| February 09, 2026 | 70.7 | 71.74 | 71.74 | 71.8 | 69.82 | 3.14M |
| February 06, 2026 | 70.5 | 70.15 | 70.15 | 71.96 | 69.35 | 3.49M |
| February 05, 2026 | 71.49 | 71.08 | 71.08 | 72.66 | 70.4 | 3.66M |
| February 04, 2026 | 70 | 70.48 | 70.48 | 71 | 69.08 | 2.92M |
| February 03, 2026 | 70 | 70.08 | 70.08 | 70.85 | 68 | 4.8M |
| February 02, 2026 | 73.74 | 69.3 | 69.3 | 74.39 | 69.26 | 6.53M |
| January 30, 2026 | 74.09 | 74.8 | 74.8 | 75.41 | 71.91 | 5.29M |
| January 29, 2026 | 78 | 74.09 | 74.09 | 78.47 | 73.07 | 7.78M |
| January 28, 2026 | 83.59 | 78.55 | 78.55 | 83.96 | 77.9 | 7.02M |
| January 27, 2026 | 83.88 | 84 | 84 | 84.8 | 81.6 | 2.92M |
| January 26, 2026 | 85 | 83.58 | 83.58 | 85.78 | 81.21 | 4.86M |
| January 23, 2026 | 87.47 | 85.8 | 85.8 | 88.5 | 85.08 | 3.21M |
| January 22, 2026 | 87 | 87.15 | 87.15 | 87.79 | 86.01 | 3.03M |
| January 21, 2026 | 83.96 | 86.73 | 86.73 | 87.84 | 83.78 | 4.28M |
| January 20, 2026 | 84.99 | 84.2 | 84.2 | 85.8 | 82.5 | 3.61M |
| January 19, 2026 | 85.2 | 85.34 | 85.34 | 87 | 84.28 | 2.95M |
| January 16, 2026 | 85.5 | 85.26 | 85.26 | 86.02 | 84 | 3.13M |
| January 15, 2026 | 83.4 | 85.24 | 85.24 | 86.3 | 82.55 | 3.11M |
| January 14, 2026 | 84 | 84.6 | 84.6 | 88.8 | 82.5 | 6.13M |
| January 13, 2026 | 86.49 | 84.61 | 84.61 | 89.09 | 84.28 | 6.27M |
| January 12, 2026 | 83.68 | 82.51 | 82.51 | 83.93 | 80.66 | 5.4M |
| January 09, 2026 | 77.7 | 82.31 | 82.31 | 82.5 | 77.7 | 4.07M |
| January 08, 2026 | 77.97 | 77.92 | 77.92 | 79.19 | 77.16 | 2.88M |
| January 07, 2026 | 75.5 | 78.01 | 78.01 | 78.78 | 75.11 | 3.78M |
| January 06, 2026 | 75.39 | 74.9 | 74.9 | 75.78 | 73.66 | 2.76M |
| January 05, 2026 | 72.19 | 74.81 | 74.81 | 75.56 | 72.16 | 3.45M |
| December 31, 2025 | 72.9 | 72.08 | 72.08 | 73.4 | 71.85 | 1.73M |
| December 30, 2025 | 71.65 | 72.54 | 72.54 | 73.2 | 71.4 | 2.24M |
| December 29, 2025 | 71.04 | 71.85 | 71.85 | 72.72 | 70.99 | 2.15M |
| December 26, 2025 | 72.81 | 71.05 | 71.05 | 73.25 | 70.73 | 2.48M |
| December 25, 2025 | 72.44 | 73.25 | 73.25 | 73.69 | 71.3 | 2.11M |
| December 24, 2025 | 71.35 | 72.23 | 72.23 | 72.55 | 71.11 | 2.17M |
| December 23, 2025 | 71.77 | 71.35 | 71.35 | 72.6 | 71.01 | 1.88M |
| December 22, 2025 | 70.04 | 71.84 | 71.84 | 72.45 | 69.15 | 3.51M |
| December 19, 2025 | 70.58 | 70.5 | 70.5 | 72.33 | 70 | 2.93M |
| December 18, 2025 | 72.85 | 70.71 | 70.71 | 73.23 | 70.58 | 2.59M |
| December 17, 2025 | 73.21 | 72.62 | 72.62 | 73.3 | 71.3 | 1.94M |
| December 16, 2025 | 73.3 | 72.83 | 72.83 | 73.99 | 72.4 | 1.88M |
| December 15, 2025 | 73.91 | 73.5 | 73.5 | 75.02 | 73.2 | 3.38M |
| December 12, 2025 | 74 | 73.5 | 73.5 | 74.94 | 72.6 | 6.11M |
| December 11, 2025 | 72.3 | 73.84 | 73.84 | 75.18 | 72.3 | 4.06M |
| December 10, 2025 | 72.25 | 72.3 | 72.3 | 72.71 | 71.17 | 3.01M |
| December 09, 2025 | 74.4 | 72.5 | 72.5 | 75.57 | 71.95 | 3.99M |
| December 08, 2025 | 75.67 | 74.35 | 74.35 | 76.64 | 73.61 | 3.75M |
| December 05, 2025 | 75.43 | 75.48 | 75.48 | 75.66 | 73.85 | 1.98M |
| December 04, 2025 | 75.9 | 75.45 | 75.45 | 76.98 | 73.85 | 3.1M |
| December 03, 2025 | 75.61 | 75.42 | 75.42 | 76.41 | 74 | 1.6M |
| December 02, 2025 | 78.45 | 75.6 | 75.6 | 79.22 | 75.21 | 2.16M |
| December 01, 2025 | 77.41 | 78.45 | 78.45 | 79.35 | 76.05 | 3.04M |
| November 28, 2025 | 74.56 | 76.01 | 76.01 | 76.3 | 74.26 | 1.84M |
| November 27, 2025 | 75.5 | 74.6 | 74.6 | 76.2 | 74.6 | 1.79M |
| November 26, 2025 | 75.86 | 75.86 | 75.86 | 77.73 | 75 | 2.17M |
| November 25, 2025 | 74.44 | 75.11 | 75.11 | 76.43 | 74.44 | 2.6M |
| November 24, 2025 | 73.12 | 73.79 | 73.79 | 74.36 | 71.4 | 2.85M |
| November 21, 2025 | 73.2 | 72.8 | 72.8 | 74.61 | 72.72 | 2.11M |
| November 20, 2025 | 74 | 74.25 | 74.25 | 74.93 | 72.5 | 2.15M |