71.96
-1.07(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 74.25 | 71.96 | 71.96 | 74.89 | 71.55 | 3.07M |
| February 12, 2026 | 66.85 | 73.03 | 73.03 | 74.02 | 66.5 | 4.36M |
| February 11, 2026 | 66.95 | 66.3 | 66.3 | 68.27 | 66.2 | 1.28M |
| February 10, 2026 | 67.76 | 66.95 | 66.95 | 69.24 | 66.8 | 1.69M |
| February 09, 2026 | 68.23 | 67.88 | 67.88 | 68.99 | 66.3 | 1.41M |
| February 06, 2026 | 66.82 | 66.86 | 66.86 | 69.17 | 66 | 2.25M |
| February 05, 2026 | 66.1 | 67.64 | 67.64 | 68.28 | 65.96 | 1.82M |
| February 04, 2026 | 69.87 | 66.52 | 66.52 | 70 | 65.9 | 2.83M |
| February 03, 2026 | 67.42 | 70.18 | 70.18 | 70.7 | 67.42 | 1.99M |
| February 02, 2026 | 69 | 67.42 | 67.42 | 70.9 | 67.3 | 2.16M |
| January 30, 2026 | 71 | 69.82 | 69.82 | 71.88 | 69.38 | 2.12M |
| January 29, 2026 | 74 | 71.32 | 71.32 | 74.99 | 70.68 | 3.56M |
| January 28, 2026 | 74.06 | 75.7 | 75.7 | 76.33 | 71.98 | 4.61M |
| January 27, 2026 | 70.3 | 72.64 | 72.64 | 73.3 | 68.06 | 2.75M |
| January 26, 2026 | 72.5 | 70.18 | 70.18 | 74.42 | 69.06 | 2.95M |
| January 23, 2026 | 71.49 | 72.45 | 72.45 | 73.92 | 71.32 | 2.89M |
| January 22, 2026 | 71 | 71.02 | 71.02 | 73.02 | 70.69 | 2.53M |
| January 21, 2026 | 74 | 71.94 | 71.94 | 74.78 | 71.28 | 5.24M |
| January 20, 2026 | 85.5 | 74.63 | 74.63 | 85.8 | 74.5 | 8.62M |
| January 19, 2026 | 87 | 84.45 | 84.45 | 88.41 | 83.5 | 4.45M |
| January 16, 2026 | 87 | 86.45 | 86.45 | 93.38 | 84.52 | 6.64M |
| January 15, 2026 | 83.23 | 86.65 | 86.65 | 88.45 | 81.85 | 4.79M |
| January 14, 2026 | 83.97 | 85.15 | 85.15 | 86.8 | 79.01 | 6.66M |
| January 13, 2026 | 80.8 | 84 | 84 | 88.3 | 80.4 | 5.7M |
| January 12, 2026 | 80.94 | 82.5 | 82.5 | 83 | 79.33 | 6.4M |
| January 09, 2026 | 76 | 81.17 | 81.17 | 81.82 | 73.7 | 7.94M |
| January 08, 2026 | 71.56 | 77.19 | 77.19 | 79.39 | 71 | 7.19M |
| January 07, 2026 | 69.44 | 72.28 | 72.28 | 74.5 | 69.44 | 5.6M |
| January 06, 2026 | 70.65 | 70.68 | 70.68 | 72.3 | 69.09 | 5.84M |
| January 05, 2026 | 65.23 | 70.5 | 70.5 | 72.2 | 65.23 | 7.03M |
| December 31, 2025 | 63.7 | 65.01 | 65.01 | 67 | 62.4 | 5.38M |
| December 30, 2025 | 65 | 63.86 | 63.86 | 66.21 | 63.01 | 3.82M |
| December 29, 2025 | 65.3 | 64.38 | 64.38 | 67.49 | 64.02 | 3.8M |
| December 26, 2025 | 65.48 | 65.82 | 65.82 | 66.97 | 64.6 | 3.17M |
| December 25, 2025 | 65.62 | 65.48 | 65.48 | 67 | 65.03 | 4.12M |
| December 24, 2025 | 64.77 | 65.6 | 65.6 | 66.2 | 64.42 | 3.25M |
| December 23, 2025 | 65.87 | 65.36 | 65.36 | 68.87 | 64.65 | 5.21M |
| December 22, 2025 | 64.2 | 65.9 | 65.9 | 67.66 | 64.2 | 4.38M |
| December 19, 2025 | 67.97 | 63.86 | 63.86 | 67.97 | 63.81 | 5.02M |
| December 18, 2025 | 67 | 67.8 | 67.8 | 69.15 | 65.81 | 4.96M |
| December 17, 2025 | 66 | 68 | 68 | 68.6 | 64.68 | 5.4M |
| December 16, 2025 | 70 | 66.42 | 66.42 | 72.6 | 66 | 6.64M |
| December 15, 2025 | 75.65 | 69.65 | 69.65 | 79 | 69.65 | 8.58M |
| December 12, 2025 | 70.98 | 74.9 | 74.9 | 80.19 | 70.24 | 11.35M |
| December 11, 2025 | 70.6 | 69.2 | 69.2 | 71.51 | 67.68 | 6.45M |
| December 10, 2025 | 72.64 | 70.6 | 70.6 | 76.93 | 70.5 | 10.07M |
| December 09, 2025 | 72.2 | 73 | 73 | 73.78 | 69.3 | 8.51M |
| December 08, 2025 | 70.88 | 74.42 | 74.42 | 74.88 | 68.48 | 8.08M |
| December 05, 2025 | 69 | 70.1 | 70.1 | 70.33 | 66.01 | 8.12M |
| December 04, 2025 | 74.73 | 68.81 | 68.81 | 75.75 | 64 | 12.45M |
| December 03, 2025 | 73.27 | 74 | 74 | 78 | 73.27 | 9.9M |
| December 02, 2025 | 80 | 73.01 | 73.01 | 80.7 | 72.9 | 11.31M |
| December 01, 2025 | 82 | 80.78 | 80.78 | 84.6 | 78.03 | 11.23M |
| November 28, 2025 | 81.93 | 81.83 | 81.83 | 84.56 | 76.88 | 13.49M |
| November 27, 2025 | 85 | 81.93 | 81.93 | 90 | 80.19 | 15.63M |
| November 26, 2025 | 77 | 83.98 | 83.98 | 84.37 | 73.28 | 20.16M |
| November 25, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70 | 9.83M |
| November 24, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 1.5M |
| November 21, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 2.78M |
| November 20, 2025 | 41.8 | 40.85 | 40.85 | 44.36 | 39.8 | 6.66M |