72.39
+0.18(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 72.1 | 72.39 | 72.39 | 73.45 | 71.66 | 1.52M |
| February 12, 2026 | 73 | 72.21 | 72.21 | 73.68 | 71.88 | 1.72M |
| February 11, 2026 | 74.2 | 73 | 73 | 74.2 | 70.6 | 5.05M |
| February 10, 2026 | 69.26 | 68.86 | 68.86 | 69.26 | 68.5 | 1.81M |
| February 09, 2026 | 69.98 | 68.82 | 68.82 | 69.99 | 68.41 | 2.11M |
| February 06, 2026 | 69.78 | 69.11 | 69.11 | 69.78 | 68.1 | 2.96M |
| February 05, 2026 | 73 | 69.77 | 69.77 | 73 | 68.52 | 4.27M |
| February 04, 2026 | 74.6 | 72.73 | 72.73 | 74.6 | 71 | 2.64M |
| February 03, 2026 | 74.47 | 74.6 | 74.6 | 75.55 | 73.77 | 1.34M |
| February 02, 2026 | 75.56 | 74.21 | 74.21 | 76.49 | 73.91 | 1.86M |
| January 30, 2026 | 76.82 | 75.99 | 75.99 | 76.83 | 75.3 | 1.5M |
| January 29, 2026 | 76.01 | 75.99 | 75.99 | 76.99 | 75.73 | 1.51M |
| January 28, 2026 | 75.64 | 76.4 | 76.4 | 76.88 | 75.41 | 1.52M |
| January 27, 2026 | 75.19 | 76 | 76 | 77.1 | 74.5 | 2.2M |
| January 26, 2026 | 76.01 | 74.98 | 74.98 | 76.7 | 74.24 | 2.01M |
| January 23, 2026 | 76.5 | 75.88 | 75.88 | 77.08 | 75.19 | 2.25M |
| January 22, 2026 | 76.92 | 76.41 | 76.41 | 78.3 | 75.35 | 2.13M |
| January 21, 2026 | 76.39 | 78.13 | 78.13 | 79.8 | 76.39 | 4.07M |
| January 20, 2026 | 75.31 | 75.11 | 75.11 | 75.89 | 74.72 | 1.66M |
| January 19, 2026 | 75.46 | 75.31 | 75.31 | 76.17 | 75.1 | 1.77M |
| January 16, 2026 | 76.52 | 75.9 | 75.9 | 76.8 | 74.81 | 2.62M |
| January 15, 2026 | 74.44 | 76.18 | 76.18 | 77.16 | 74.3 | 3.44M |
| January 14, 2026 | 76 | 74.94 | 74.94 | 76.94 | 74.38 | 2.97M |
| January 13, 2026 | 77.2 | 76.58 | 76.58 | 77.6 | 76.3 | 2.42M |
| January 12, 2026 | 80.2 | 76.96 | 76.96 | 81.13 | 76.4 | 4.16M |
| January 09, 2026 | 82.21 | 80.59 | 80.59 | 82.68 | 80.08 | 2.26M |
| January 08, 2026 | 84.3 | 82.07 | 82.07 | 84.3 | 80.3 | 3.63M |
| January 07, 2026 | 82.44 | 84.3 | 84.3 | 85.15 | 82.44 | 2.1M |
| January 06, 2026 | 83.7 | 83.29 | 83.29 | 84.35 | 82.01 | 1.9M |
| January 05, 2026 | 83.94 | 83.4 | 83.4 | 85.16 | 82.65 | 2.23M |
| December 31, 2025 | 83.31 | 83.68 | 83.68 | 84.36 | 82.51 | 1.07M |
| December 30, 2025 | 82.88 | 83.61 | 83.61 | 84.5 | 82.4 | 1.41M |
| December 29, 2025 | 82.35 | 82.98 | 82.98 | 83.07 | 81.4 | 1.28M |
| December 26, 2025 | 80.8 | 82.61 | 82.61 | 83.2 | 80.8 | 1.43M |
| December 25, 2025 | 83.62 | 80.9 | 80.9 | 83.89 | 80.35 | 1.97M |
| December 24, 2025 | 84.46 | 83.52 | 83.52 | 84.95 | 83.52 | 758,214 |
| December 23, 2025 | 84.52 | 84.46 | 84.46 | 84.93 | 84 | 776,812 |
| December 22, 2025 | 85.3 | 84.44 | 84.44 | 85.5 | 84.04 | 1.15M |
| December 19, 2025 | 82.78 | 85 | 85 | 85.57 | 82.78 | 2.19M |
| December 18, 2025 | 83.12 | 82.95 | 82.95 | 84.75 | 82.28 | 1.35M |
| December 17, 2025 | 83.12 | 83.54 | 83.54 | 84.48 | 82.51 | 1.27M |
| December 16, 2025 | 85.15 | 83.3 | 83.3 | 85.5 | 82.96 | 2.03M |
| December 15, 2025 | 84.01 | 85.15 | 85.15 | 85.35 | 83.6 | 2.07M |
| December 12, 2025 | 84.01 | 84.01 | 84.01 | 84.8 | 82.95 | 1.38M |
| December 11, 2025 | 83.62 | 83.96 | 83.96 | 84.38 | 83.21 | 1.15M |
| December 10, 2025 | 83.49 | 83.54 | 83.54 | 83.96 | 82.55 | 1.07M |
| December 09, 2025 | 83.31 | 83.63 | 83.63 | 84.13 | 82.47 | 1.28M |
| December 08, 2025 | 81.94 | 83.18 | 83.18 | 84.1 | 81.94 | 2.17M |
| December 05, 2025 | 81.96 | 81.57 | 81.57 | 82.49 | 80.33 | 1.42M |
| December 04, 2025 | 82.69 | 81.78 | 81.78 | 82.91 | 81.6 | 1.16M |
| December 03, 2025 | 80.2 | 82.62 | 82.62 | 83 | 80.18 | 2.26M |
| December 02, 2025 | 80 | 80.33 | 80.33 | 80.84 | 79.33 | 1.15M |
| December 01, 2025 | 77.5 | 80 | 80 | 80.4 | 77.04 | 2.1M |
| November 28, 2025 | 76.99 | 77.81 | 77.81 | 77.99 | 76.41 | 964,630 |
| November 27, 2025 | 76 | 76.68 | 76.68 | 77.7 | 75.5 | 1.19M |
| November 26, 2025 | 78.18 | 76.42 | 76.42 | 78.64 | 75.12 | 1.95M |
| November 25, 2025 | 78.73 | 77.83 | 77.83 | 79.38 | 77.51 | 1.29M |
| November 24, 2025 | 78.11 | 78.48 | 78.48 | 79.01 | 77 | 1.45M |
| November 21, 2025 | 77.76 | 78.36 | 78.36 | 79.29 | 76.75 | 1.91M |
| November 20, 2025 | 77.78 | 77.8 | 77.8 | 78.63 | 77.4 | 1.21M |