67.51
-0.09(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 68.18 | 67.51 | 67.51 | 68.3 | 67.51 | 509,460 |
| February 12, 2026 | 69 | 67.6 | 67.6 | 69.7 | 67.5 | 808,177 |
| February 11, 2026 | 70.5 | 68.52 | 68.52 | 70.51 | 68.47 | 1.04M |
| February 10, 2026 | 70.5 | 70.16 | 70.16 | 71.28 | 70.03 | 685,284 |
| February 09, 2026 | 70.9 | 70.42 | 70.42 | 70.9 | 69.57 | 757,010 |
| February 06, 2026 | 71.21 | 69.81 | 69.81 | 71.21 | 69.6 | 814,643 |
| February 05, 2026 | 70.75 | 70.45 | 70.45 | 72.82 | 70 | 1.23M |
| February 04, 2026 | 70.2 | 71.46 | 71.46 | 72.5 | 69 | 1.59M |
| February 03, 2026 | 68 | 67.61 | 67.61 | 69.56 | 67.55 | 1.23M |
| February 02, 2026 | 62.69 | 68.31 | 68.31 | 70.99 | 62.69 | 2.14M |
| January 30, 2026 | 73.99 | 71.92 | 71.92 | 74.58 | 71.3 | 1.99M |
| January 29, 2026 | 73.2 | 74.35 | 74.35 | 76.17 | 72.37 | 2.49M |
| January 28, 2026 | 75.7 | 73.18 | 73.18 | 76.2 | 72.62 | 4.29M |
| January 27, 2026 | 79.81 | 76.76 | 76.76 | 80.37 | 74.49 | 8.96M |
| January 26, 2026 | 82.52 | 84.9 | 84.9 | 94 | 78.8 | 12.94M |
| January 23, 2026 | 79 | 78.71 | 78.71 | 79.76 | 77.4 | 2.58M |
| January 22, 2026 | 83.1 | 79.42 | 79.42 | 86 | 77.78 | 4.63M |
| January 21, 2026 | 77.31 | 84.84 | 84.84 | 85.86 | 76.36 | 7.03M |
| January 20, 2026 | 77.98 | 77.31 | 77.31 | 78.16 | 76.78 | 1.38M |
| January 19, 2026 | 77.3 | 78 | 78 | 78.6 | 74.22 | 3.68M |
| January 16, 2026 | 79.66 | 77.7 | 77.7 | 80.32 | 77.53 | 1.76M |
| January 15, 2026 | 80 | 79.23 | 79.23 | 80 | 78 | 1.84M |
| January 14, 2026 | 80.43 | 80.49 | 80.49 | 82.15 | 78.75 | 3.11M |
| January 13, 2026 | 80.56 | 81.25 | 81.25 | 83.38 | 78.69 | 4.25M |
| January 12, 2026 | 80 | 80.39 | 80.39 | 82.64 | 78.5 | 4.79M |
| January 09, 2026 | 77.3 | 79.98 | 79.98 | 82 | 76.65 | 7.33M |
| January 08, 2026 | 67.69 | 77.21 | 77.21 | 78.6 | 67.69 | 7.35M |
| January 07, 2026 | 68.07 | 68.14 | 68.14 | 68.7 | 67.4 | 1.38M |
| January 06, 2026 | 68.88 | 67.87 | 67.87 | 68.98 | 67.29 | 1.46M |
| January 05, 2026 | 68.51 | 68.88 | 68.88 | 69.14 | 67.97 | 1.41M |
| December 31, 2025 | 69.6 | 68.5 | 68.5 | 69.96 | 68.26 | 811,221 |
| December 30, 2025 | 71 | 69.67 | 69.67 | 71.29 | 69.3 | 1.58M |
| December 29, 2025 | 70.33 | 70.5 | 70.5 | 71.87 | 70.01 | 1.04M |
| December 26, 2025 | 72.92 | 70.91 | 70.91 | 73.2 | 70.38 | 1.58M |
| December 25, 2025 | 67.61 | 72 | 72 | 73.49 | 67.02 | 3.48M |
| December 24, 2025 | 68.6 | 67.61 | 67.61 | 68.6 | 66.77 | 1.24M |
| December 23, 2025 | 67.4 | 67.9 | 67.9 | 69.08 | 66.76 | 1.63M |
| December 22, 2025 | 67.8 | 66.8 | 66.8 | 67.8 | 66.4 | 757,870 |
| December 19, 2025 | 67.01 | 67.24 | 67.24 | 68.01 | 66.1 | 957,797 |
| December 18, 2025 | 66.2 | 67.18 | 67.18 | 68.25 | 65.99 | 1.38M |
| December 17, 2025 | 67.15 | 66.41 | 66.41 | 68 | 65.52 | 897,201 |
| December 16, 2025 | 66.86 | 66.86 | 66.86 | 68.25 | 64.6 | 1.46M |
| December 15, 2025 | 65.37 | 66.85 | 66.85 | 68.47 | 65.37 | 2.01M |
| December 12, 2025 | 65.6 | 64.8 | 64.8 | 66.08 | 64.5 | 911,997 |
| December 11, 2025 | 65 | 65.6 | 65.6 | 66.53 | 64 | 1.06M |
| December 10, 2025 | 66.46 | 65.67 | 65.67 | 66.46 | 65.02 | 1.08M |
| December 09, 2025 | 68.05 | 66.66 | 66.66 | 68.05 | 66.6 | 889,218 |
| December 08, 2025 | 68 | 67.99 | 67.99 | 68.56 | 67.1 | 731,603 |
| December 05, 2025 | 68.94 | 67.98 | 67.98 | 68.94 | 67.1 | 820,169 |
| December 04, 2025 | 69.45 | 68.51 | 68.51 | 69.45 | 68.12 | 637,906 |
| December 03, 2025 | 67.56 | 69.39 | 69.39 | 70.5 | 67.1 | 1.45M |
| December 02, 2025 | 66.8 | 67.65 | 67.65 | 68.14 | 66.8 | 877,155 |
| December 01, 2025 | 70 | 67.16 | 67.16 | 70.18 | 66.99 | 2.28M |
| November 28, 2025 | 69.75 | 70.45 | 70.45 | 70.99 | 69.1 | 1.01M |
| November 27, 2025 | 69.81 | 69.75 | 69.75 | 70.32 | 69.23 | 1.07M |
| November 26, 2025 | 67.4 | 69.82 | 69.82 | 70.76 | 66.61 | 2.15M |
| November 25, 2025 | 68.06 | 67.11 | 67.11 | 68.14 | 65.92 | 1.59M |
| November 24, 2025 | 62 | 66.4 | 66.4 | 66.8 | 62 | 1.98M |
| November 21, 2025 | 63.36 | 62 | 62 | 64.13 | 61.9 | 1.42M |
| November 20, 2025 | 63.11 | 63.59 | 63.59 | 64.97 | 62.61 | 1.93M |