73.10
+1.05(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 71.08 | 73.1 | 73.1 | 73.69 | 70.9 | 849,180 |
| February 12, 2026 | 71.18 | 72.05 | 72.05 | 72.67 | 71.07 | 594,960 |
| February 11, 2026 | 72.32 | 71.85 | 71.85 | 72.55 | 71.17 | 759,378 |
| February 10, 2026 | 74.2 | 72.6 | 72.6 | 74.2 | 72.5 | 642,993 |
| February 09, 2026 | 72.84 | 73.4 | 73.4 | 73.9 | 71.64 | 779,957 |
| February 06, 2026 | 71.05 | 71.88 | 71.88 | 73.36 | 70.78 | 808,110 |
| February 05, 2026 | 72.5 | 71.58 | 71.58 | 72.5 | 70.6 | 781,462 |
| February 04, 2026 | 73.57 | 72.22 | 72.22 | 73.98 | 71.6 | 931,295 |
| February 03, 2026 | 72.08 | 74.21 | 74.21 | 74.52 | 71.73 | 1.17M |
| February 02, 2026 | 74.14 | 71.07 | 71.07 | 75.25 | 70.54 | 1.6M |
| January 30, 2026 | 76 | 75.21 | 75.21 | 76.4 | 73.01 | 1.65M |
| January 29, 2026 | 73.98 | 76.08 | 76.08 | 84.78 | 73.74 | 3.95M |
| January 28, 2026 | 77.79 | 76.32 | 76.32 | 78.22 | 75.61 | 1.03M |
| January 27, 2026 | 76.44 | 77.4 | 77.4 | 78.27 | 73.6 | 1.52M |
| January 26, 2026 | 82.9 | 76.81 | 76.81 | 82.9 | 76 | 2.42M |
| January 23, 2026 | 80.61 | 82.72 | 82.72 | 85.16 | 79.58 | 2.1M |
| January 22, 2026 | 82.97 | 80.97 | 80.97 | 83.5 | 79.58 | 1.5M |
| January 21, 2026 | 80.09 | 82.44 | 82.44 | 82.8 | 79.09 | 1.46M |
| January 20, 2026 | 83.13 | 80.67 | 80.67 | 84.97 | 79.53 | 1.42M |
| January 19, 2026 | 84.8 | 83.13 | 83.13 | 85.98 | 81.31 | 2.16M |
| January 16, 2026 | 80.98 | 84.6 | 84.6 | 85.25 | 79.82 | 3.03M |
| January 15, 2026 | 77.48 | 80.45 | 80.45 | 81.39 | 76 | 2.33M |
| January 14, 2026 | 75.6 | 77.45 | 77.45 | 79.57 | 74.69 | 2.67M |
| January 13, 2026 | 77.05 | 75.35 | 75.35 | 77.79 | 74.88 | 1.49M |
| January 12, 2026 | 77.59 | 77.07 | 77.07 | 78.48 | 75.67 | 2.26M |
| January 09, 2026 | 79.81 | 77.18 | 77.18 | 80.43 | 77.18 | 1.88M |
| January 08, 2026 | 80.34 | 80.35 | 80.35 | 82.99 | 78.51 | 1.73M |
| January 07, 2026 | 83 | 80.36 | 80.36 | 84 | 77.27 | 2.45M |
| January 06, 2026 | 79.91 | 80.67 | 80.67 | 82.68 | 79.08 | 1.97M |
| January 05, 2026 | 78.27 | 80.71 | 80.71 | 81.05 | 77.15 | 1.87M |
| December 31, 2025 | 75 | 78.27 | 78.27 | 78.96 | 74.35 | 2.2M |
| December 30, 2025 | 73.27 | 75.15 | 75.15 | 77.26 | 73.27 | 1.94M |
| December 29, 2025 | 78.99 | 74.3 | 74.3 | 78.99 | 73.2 | 2.53M |
| December 26, 2025 | 76 | 78.66 | 78.66 | 82.38 | 75.44 | 3.2M |
| December 25, 2025 | 75.24 | 75.29 | 75.29 | 75.97 | 73.08 | 1.12M |
| December 24, 2025 | 73.62 | 75.24 | 75.24 | 76.2 | 73.62 | 1.1M |
| December 23, 2025 | 72.45 | 74.06 | 74.06 | 75.74 | 72.02 | 1.31M |
| December 22, 2025 | 73.75 | 72.52 | 72.52 | 73.96 | 72.42 | 1.16M |
| December 19, 2025 | 75.98 | 73.04 | 73.04 | 75.98 | 72.69 | 1.45M |
| December 18, 2025 | 76.28 | 75.5 | 75.5 | 77.77 | 74.94 | 1.67M |
| December 17, 2025 | 76 | 75.66 | 75.66 | 76.32 | 72.3 | 1.88M |
| December 16, 2025 | 75.1 | 74.76 | 74.76 | 76.07 | 73.47 | 1.33M |
| December 15, 2025 | 74.07 | 75.48 | 75.48 | 77.31 | 74.07 | 1.69M |
| December 12, 2025 | 75.14 | 74.81 | 74.81 | 76.49 | 73.6 | 1.6M |
| December 11, 2025 | 74.51 | 75 | 75 | 78.3 | 73.6 | 2.51M |
| December 10, 2025 | 74.77 | 73.8 | 73.8 | 75.7 | 72.81 | 2.05M |
| December 09, 2025 | 72.5 | 74.05 | 74.05 | 75.87 | 72.5 | 2.21M |
| December 08, 2025 | 69.09 | 71.65 | 71.65 | 72 | 69.09 | 3.03M |
| December 05, 2025 | 64.3 | 67.17 | 67.17 | 67.65 | 62.83 | 1.9M |
| December 04, 2025 | 63 | 63.99 | 63.99 | 65 | 62.34 | 938,193 |
| December 03, 2025 | 62.65 | 62.82 | 62.82 | 63.35 | 61.57 | 544,974 |
| December 02, 2025 | 64.54 | 62.66 | 62.66 | 65.17 | 62.17 | 686,949 |
| December 01, 2025 | 61.54 | 64.26 | 64.26 | 65.25 | 61.54 | 1.28M |
| November 28, 2025 | 61.16 | 61.54 | 61.54 | 61.98 | 60.4 | 612,311 |
| November 27, 2025 | 60.81 | 60.98 | 60.98 | 62.45 | 60.81 | 529,867 |
| November 26, 2025 | 61.02 | 61.06 | 61.06 | 61.8 | 60.5 | 790,796 |
| November 25, 2025 | 59.88 | 61.66 | 61.66 | 62.62 | 59.88 | 841,558 |
| November 24, 2025 | 59.85 | 61.6 | 61.6 | 61.6 | 59.73 | 505,733 |
| November 21, 2025 | 60.46 | 60.45 | 60.45 | 63.98 | 59.53 | 1.2M |
| November 20, 2025 | 65.4 | 62.9 | 62.9 | 65.4 | 62.69 | 795,197 |