76.76
-3.16(-3.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 79.5 | 76.76 | 76.76 | 79.56 | 76.76 | 6.37M |
| February 12, 2026 | 79.62 | 79.92 | 79.92 | 80.5 | 78.66 | 4.51M |
| February 11, 2026 | 79.3 | 79.09 | 79.09 | 80.43 | 79 | 4.42M |
| February 10, 2026 | 80.1 | 78.81 | 78.81 | 80.66 | 78.81 | 4.94M |
| February 09, 2026 | 81.5 | 80 | 80 | 82.74 | 79.41 | 9.82M |
| February 06, 2026 | 80 | 79.84 | 79.84 | 81.5 | 78 | 5.33M |
| February 05, 2026 | 84 | 81.01 | 81.01 | 84.37 | 80.69 | 7.91M |
| February 04, 2026 | 85.48 | 85.5 | 85.5 | 86.08 | 82.86 | 9.63M |
| February 03, 2026 | 82.3 | 85.05 | 85.05 | 86.73 | 82.29 | 10.82M |
| February 02, 2026 | 85.2 | 81.97 | 81.97 | 86.17 | 81.97 | 9.33M |
| January 30, 2026 | 88 | 84.38 | 84.38 | 88.99 | 80.62 | 15.76M |
| January 29, 2026 | 92.49 | 89.99 | 89.99 | 94.53 | 89.66 | 10.63M |
| January 28, 2026 | 93.7 | 92.48 | 92.48 | 96.73 | 89.2 | 13.64M |
| January 27, 2026 | 92.22 | 94.78 | 94.78 | 95.27 | 89.98 | 16.3M |
| January 26, 2026 | 97 | 94 | 94 | 100.99 | 92.2 | 24.64M |
| January 23, 2026 | 87.03 | 92.46 | 92.46 | 92.66 | 86.21 | 25.49M |
| January 22, 2026 | 75.68 | 89.63 | 89.63 | 89.65 | 75.68 | 27.23M |
| January 21, 2026 | 72 | 74.72 | 74.72 | 76.6 | 71.51 | 10M |
| January 20, 2026 | 74.93 | 72.55 | 72.55 | 75.88 | 71.63 | 9.47M |
| January 19, 2026 | 72.17 | 74.83 | 74.83 | 75.33 | 71.02 | 10.42M |
| January 16, 2026 | 72.89 | 73.66 | 73.66 | 74.65 | 72.14 | 8.18M |
| January 15, 2026 | 71.67 | 72.39 | 72.39 | 74.41 | 71.48 | 6.28M |
| January 14, 2026 | 70.11 | 72.54 | 72.54 | 75.85 | 70.11 | 12.58M |
| January 13, 2026 | 72.04 | 70.96 | 70.96 | 72.47 | 69.88 | 8.45M |
| January 12, 2026 | 72.42 | 72.04 | 72.04 | 74.49 | 70.57 | 11.38M |
| January 09, 2026 | 74.58 | 72.89 | 72.89 | 76.69 | 72.35 | 11.19M |
| January 08, 2026 | 74 | 74.2 | 74.2 | 78 | 73.78 | 16.15M |
| January 07, 2026 | 71.38 | 76.65 | 76.65 | 77.77 | 70.79 | 19.13M |
| January 06, 2026 | 64.03 | 70.85 | 70.85 | 72 | 63.71 | 17.05M |
| January 05, 2026 | 62.87 | 63.7 | 63.7 | 64.36 | 60.9 | 7.06M |
| December 31, 2025 | 61.93 | 62.13 | 62.13 | 62.56 | 60.91 | 6.43M |
| December 30, 2025 | 62.02 | 61.93 | 61.93 | 62.88 | 61.39 | 5.58M |
| December 29, 2025 | 62.5 | 62.65 | 62.65 | 64.2 | 62 | 7.98M |
| December 26, 2025 | 61.69 | 62.5 | 62.5 | 65.69 | 61.69 | 11.37M |
| December 25, 2025 | 61.08 | 61.69 | 61.69 | 63.1 | 60.68 | 8.03M |
| December 24, 2025 | 57.92 | 60.9 | 60.9 | 61.39 | 57.51 | 8.6M |
| December 23, 2025 | 57.86 | 58.04 | 58.04 | 59.21 | 57.71 | 6.6M |
| December 22, 2025 | 58.08 | 57.85 | 57.85 | 59.03 | 57.69 | 6.48M |
| December 19, 2025 | 58.53 | 58.84 | 58.84 | 59.59 | 58.33 | 6.86M |
| December 18, 2025 | 59.04 | 58.84 | 58.84 | 60.28 | 58.5 | 6.97M |
| December 17, 2025 | 56.38 | 60.05 | 60.05 | 60.68 | 55.01 | 13.96M |
| December 16, 2025 | 58.08 | 56.32 | 56.32 | 58.44 | 55.7 | 10.39M |
| December 15, 2025 | 54.8 | 58.45 | 58.45 | 60.92 | 54.01 | 22.22M |
| December 12, 2025 | 51.76 | 52.02 | 52.02 | 52.48 | 51.51 | 6.13M |
| December 11, 2025 | 52.64 | 51.75 | 51.75 | 53.08 | 51.61 | 4.14M |
| December 10, 2025 | 52.95 | 52.2 | 52.2 | 53.13 | 51.38 | 4.76M |
| December 09, 2025 | 53.66 | 52.81 | 52.81 | 54.18 | 52.7 | 5.78M |
| December 08, 2025 | 53.36 | 53.62 | 53.62 | 54.21 | 52.92 | 4.89M |
| December 05, 2025 | 52.87 | 53.1 | 53.1 | 53.33 | 51.92 | 3.71M |
| December 04, 2025 | 52.91 | 52.53 | 52.53 | 53.03 | 51.7 | 3.46M |
| December 03, 2025 | 52.58 | 52.98 | 52.98 | 53.4 | 51.81 | 4.58M |
| December 02, 2025 | 53.09 | 52.41 | 52.41 | 53.2 | 52.28 | 3.76M |
| December 01, 2025 | 54.02 | 53.19 | 53.19 | 54.18 | 52.76 | 5.56M |
| November 28, 2025 | 53.32 | 53.78 | 53.78 | 54.25 | 53.05 | 4.32M |
| November 27, 2025 | 53.37 | 53.27 | 53.27 | 54.82 | 53.18 | 4.91M |
| November 26, 2025 | 53.53 | 53.39 | 53.39 | 54.72 | 52.93 | 5.03M |
| November 25, 2025 | 54.12 | 53.65 | 53.65 | 55 | 53.35 | 5.43M |
| November 24, 2025 | 53.55 | 53.58 | 53.58 | 54.32 | 52.2 | 5.81M |
| November 21, 2025 | 56 | 53 | 53 | 56.95 | 53 | 8.08M |
| November 20, 2025 | 59.2 | 57.27 | 57.27 | 59.5 | 57.12 | 6.4M |