75.80
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 75.44 | 75.8 | 75.8 | 77.38 | 74.61 | 1.72M |
| February 12, 2026 | 75.44 | 75.8 | 75.8 | 76.86 | 74.3 | 2.01M |
| February 11, 2026 | 77.3 | 75.56 | 75.56 | 77.75 | 75.4 | 1.93M |
| February 10, 2026 | 77.2 | 77.5 | 77.5 | 79.97 | 76.51 | 3.26M |
| February 09, 2026 | 75.19 | 77.35 | 77.35 | 78.2 | 75.19 | 3.25M |
| February 06, 2026 | 75.06 | 75.19 | 75.19 | 78.48 | 74.18 | 3.47M |
| February 05, 2026 | 77.48 | 75.49 | 75.49 | 78.58 | 74.33 | 2.65M |
| February 04, 2026 | 73.5 | 77.48 | 77.48 | 78.02 | 72.03 | 5.24M |
| February 03, 2026 | 74.99 | 74 | 74 | 74.99 | 70.7 | 2.54M |
| February 02, 2026 | 75.38 | 72.74 | 72.74 | 78 | 72.36 | 2.99M |
| January 30, 2026 | 70.79 | 75.5 | 75.5 | 76.44 | 70.25 | 5.45M |
| January 29, 2026 | 72.47 | 71.85 | 71.85 | 74.2 | 70.69 | 3.37M |
| January 28, 2026 | 75.33 | 72.43 | 72.43 | 75.33 | 71.8 | 2.43M |
| January 27, 2026 | 73.08 | 75.33 | 75.33 | 76.46 | 73.08 | 3.53M |
| January 26, 2026 | 75.77 | 73 | 73 | 76.3 | 72.77 | 2.26M |
| January 23, 2026 | 75.78 | 76.32 | 76.32 | 77.3 | 75.77 | 1.57M |
| January 22, 2026 | 76.11 | 75.93 | 75.93 | 77.58 | 74.8 | 1.96M |
| January 21, 2026 | 74.66 | 76.11 | 76.11 | 77.13 | 73.8 | 2.08M |
| January 20, 2026 | 76.81 | 75.52 | 75.52 | 78.7 | 74.6 | 2.97M |
| January 19, 2026 | 71.91 | 76.9 | 76.9 | 77 | 71.1 | 4.31M |
| January 16, 2026 | 74.7 | 71.99 | 71.99 | 74.7 | 71.33 | 1.81M |
| January 15, 2026 | 68.66 | 72.91 | 72.91 | 73.58 | 68.5 | 3.38M |
| January 14, 2026 | 68.43 | 68.89 | 68.89 | 71.5 | 68.1 | 2.47M |
| January 13, 2026 | 70.73 | 68.37 | 68.37 | 71.28 | 68.01 | 1.66M |
| January 12, 2026 | 68.11 | 70.72 | 70.72 | 70.88 | 66.86 | 2.87M |
| January 09, 2026 | 68.25 | 68.63 | 68.63 | 69.4 | 67.66 | 1.44M |
| January 08, 2026 | 69.99 | 68.87 | 68.87 | 70.72 | 68.6 | 1.25M |
| January 07, 2026 | 69.36 | 69.27 | 69.27 | 69.98 | 68.6 | 1.2M |
| January 06, 2026 | 70.78 | 69.26 | 69.26 | 71.58 | 68.5 | 1.98M |
| January 05, 2026 | 67.2 | 70.77 | 70.77 | 71.78 | 67.11 | 2.91M |
| December 31, 2025 | 66.66 | 66.63 | 66.63 | 67.5 | 65.85 | 1.55M |
| December 30, 2025 | 66.52 | 66.8 | 66.8 | 67.6 | 65.9 | 1.28M |
| December 29, 2025 | 67.9 | 66.83 | 66.83 | 68.17 | 66.55 | 1.58M |
| December 26, 2025 | 70.32 | 68.17 | 68.17 | 70.88 | 67.48 | 1.57M |
| December 25, 2025 | 73.2 | 70.3 | 70.3 | 73.2 | 69.5 | 1.55M |
| December 24, 2025 | 72.01 | 72.47 | 72.47 | 73.68 | 72.01 | 1.54M |
| December 23, 2025 | 69.34 | 72.3 | 72.3 | 72.97 | 68.73 | 2.04M |
| December 22, 2025 | 67.97 | 69.34 | 69.34 | 69.99 | 67.03 | 1.1M |
| December 19, 2025 | 68.88 | 67.97 | 67.97 | 68.88 | 67.73 | 747,048 |
| December 18, 2025 | 65.7 | 68.21 | 68.21 | 69.88 | 65.02 | 1.72M |
| December 17, 2025 | 65.55 | 66.5 | 66.5 | 66.69 | 64.39 | 1.35M |
| December 16, 2025 | 67.79 | 65.77 | 65.77 | 67.79 | 64.88 | 1.54M |
| December 15, 2025 | 68.79 | 67.78 | 67.78 | 69.48 | 67.3 | 965,880 |
| December 12, 2025 | 71.98 | 68.75 | 68.75 | 72.9 | 68.48 | 1.63M |
| December 11, 2025 | 70.57 | 71.85 | 71.85 | 72.88 | 70.2 | 2.15M |
| December 10, 2025 | 69.19 | 70.57 | 70.57 | 71 | 68.01 | 1.22M |
| December 09, 2025 | 67.67 | 69.19 | 69.19 | 69.53 | 67 | 1.23M |
| December 08, 2025 | 69.78 | 67.99 | 67.99 | 70.8 | 67.6 | 1.71M |
| December 05, 2025 | 68.84 | 69.58 | 69.58 | 70.78 | 66.9 | 2.28M |
| December 04, 2025 | 69 | 68.84 | 68.84 | 70.2 | 68.01 | 1.49M |
| December 03, 2025 | 73.5 | 68.42 | 68.42 | 73.5 | 68 | 2.81M |
| December 02, 2025 | 72.4 | 73.55 | 73.55 | 75.3 | 72 | 2.28M |
| December 01, 2025 | 79.05 | 72.4 | 72.4 | 79.24 | 71 | 4.38M |
| November 28, 2025 | 84.56 | 79.4 | 79.4 | 85.11 | 78.75 | 3.58M |
| November 27, 2025 | 78.47 | 83.6 | 83.6 | 83.99 | 78.47 | 3.66M |
| November 26, 2025 | 80 | 78.79 | 78.79 | 80.5 | 77.77 | 1.29M |
| November 25, 2025 | 78.8 | 78.84 | 78.84 | 80.6 | 77.54 | 1.79M |
| November 24, 2025 | 74.9 | 78.1 | 78.1 | 79 | 74.9 | 2.79M |
| November 21, 2025 | 78.8 | 74.56 | 74.56 | 79.49 | 74.09 | 1.86M |
| November 20, 2025 | 81.99 | 79.8 | 79.8 | 81.99 | 78.8 | 1.31M |