62.53
-2.21(-3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 65.48 | 62.53 | 62.53 | 66.27 | 62.48 | 4M |
| February 12, 2026 | 65.09 | 64.74 | 64.74 | 66.89 | 64.64 | 5.38M |
| February 11, 2026 | 63.48 | 65.37 | 65.37 | 67 | 63.38 | 8.1M |
| February 10, 2026 | 63.25 | 62.65 | 62.65 | 63.6 | 61.75 | 4.13M |
| February 09, 2026 | 61.25 | 63.5 | 63.5 | 63.85 | 60.4 | 7.05M |
| February 06, 2026 | 60.2 | 60.05 | 60.05 | 62 | 59.99 | 6.42M |
| February 05, 2026 | 59.15 | 59.47 | 59.47 | 61 | 58.81 | 4.73M |
| February 04, 2026 | 59.2 | 59.15 | 59.15 | 59.75 | 57.41 | 3.98M |
| February 03, 2026 | 58.5 | 59.38 | 59.38 | 59.49 | 57.52 | 3.91M |
| February 02, 2026 | 60 | 57.64 | 57.64 | 61.37 | 57.63 | 3.88M |
| January 30, 2026 | 59.99 | 60.3 | 60.3 | 60.99 | 58.94 | 3.94M |
| January 29, 2026 | 62.62 | 60.57 | 60.57 | 62.93 | 60.4 | 4.63M |
| January 28, 2026 | 60.97 | 62.25 | 62.25 | 62.72 | 60.07 | 5.17M |
| January 27, 2026 | 60.48 | 60.97 | 60.97 | 61.17 | 58.52 | 4.33M |
| January 26, 2026 | 65 | 60.41 | 60.41 | 65.39 | 59.82 | 6.39M |
| January 23, 2026 | 60.71 | 63.12 | 63.12 | 63.2 | 60.28 | 6.48M |
| January 22, 2026 | 60 | 60.27 | 60.27 | 60.95 | 59.41 | 4.07M |
| January 21, 2026 | 60.18 | 60.1 | 60.1 | 60.93 | 59.72 | 2.85M |
| January 20, 2026 | 63.5 | 60.18 | 60.18 | 63.5 | 59.25 | 4.82M |
| January 19, 2026 | 62.18 | 62.79 | 62.79 | 63.69 | 62.02 | 4.4M |
| January 16, 2026 | 62.11 | 62.18 | 62.18 | 62.7 | 61.3 | 4.06M |
| January 15, 2026 | 62.5 | 61.96 | 61.96 | 63.72 | 60.96 | 4.85M |
| January 14, 2026 | 64.37 | 63.09 | 63.09 | 66.25 | 62.7 | 7.29M |
| January 13, 2026 | 71.84 | 64.05 | 64.05 | 71.84 | 62.72 | 9.78M |
| January 12, 2026 | 68.55 | 72.56 | 72.56 | 72.56 | 68.11 | 10.97M |
| January 09, 2026 | 69.49 | 68.6 | 68.6 | 69.69 | 66.14 | 8.34M |
| January 08, 2026 | 67.3 | 68.4 | 68.4 | 69.69 | 66.28 | 8.26M |
| January 07, 2026 | 68.89 | 66.91 | 66.91 | 69 | 66.58 | 5.96M |
| January 06, 2026 | 70.99 | 69.51 | 69.51 | 71 | 67.47 | 7.54M |
| January 05, 2026 | 77.79 | 70.7 | 70.7 | 77.87 | 70.5 | 9.86M |
| December 31, 2025 | 76.5 | 77.7 | 77.7 | 78.8 | 75.41 | 8.6M |
| December 30, 2025 | 73.6 | 75.46 | 75.46 | 81.82 | 73.6 | 14.07M |
| December 29, 2025 | 75.73 | 73.41 | 73.41 | 75.74 | 73.18 | 8.53M |
| December 26, 2025 | 72.27 | 75.49 | 75.49 | 75.99 | 71.71 | 12.64M |
| December 25, 2025 | 64.5 | 71.65 | 71.65 | 73.66 | 64.06 | 17.48M |
| December 24, 2025 | 53.5 | 64.14 | 64.14 | 64.14 | 53.47 | 9.33M |
| December 23, 2025 | 53.5 | 53.45 | 53.45 | 53.91 | 53.01 | 1.3M |
| December 22, 2025 | 53.22 | 53.7 | 53.7 | 54.31 | 53.22 | 1.31M |
| December 19, 2025 | 52.5 | 53.21 | 53.21 | 53.57 | 52.33 | 1.82M |
| December 18, 2025 | 51.03 | 52.64 | 52.64 | 53.88 | 51.03 | 2.43M |
| December 17, 2025 | 51.38 | 51.4 | 51.4 | 51.69 | 50.45 | 1.35M |
| December 16, 2025 | 52.25 | 51.2 | 51.2 | 52.25 | 50.2 | 2.6M |
| December 15, 2025 | 51.95 | 52.71 | 52.71 | 53.9 | 51.75 | 2.99M |
| December 12, 2025 | 52 | 51.97 | 51.97 | 53.16 | 51.67 | 2.59M |
| December 11, 2025 | 51.69 | 50.7 | 50.7 | 51.69 | 50.51 | 2.59M |
| December 10, 2025 | 49.38 | 51.47 | 51.47 | 52.88 | 49.02 | 4.66M |
| December 09, 2025 | 48.7 | 48.85 | 48.85 | 49.39 | 48.3 | 1.78M |
| December 08, 2025 | 47.99 | 48.76 | 48.76 | 49.36 | 47.99 | 1.7M |
| December 05, 2025 | 46.39 | 47.88 | 47.88 | 47.99 | 46.2 | 1.87M |
| December 04, 2025 | 46.58 | 46.22 | 46.22 | 46.58 | 45.84 | 739,915 |
| December 03, 2025 | 45.82 | 46.35 | 46.35 | 46.83 | 45.38 | 1.4M |
| December 02, 2025 | 46.62 | 45.93 | 45.93 | 46.96 | 45.76 | 802,429 |
| December 01, 2025 | 46.97 | 46.79 | 46.79 | 48.19 | 46.46 | 1.71M |
| November 28, 2025 | 46.75 | 47.03 | 47.03 | 47.09 | 45.86 | 1.52M |
| November 27, 2025 | 45.6 | 46.73 | 46.73 | 47.5 | 45.59 | 1.24M |
| November 26, 2025 | 47 | 45.59 | 45.59 | 47.25 | 45.4 | 1.44M |
| November 25, 2025 | 47 | 47 | 47 | 47.7 | 46.58 | 1.86M |
| November 24, 2025 | 44.99 | 46.78 | 46.78 | 46.88 | 44.9 | 1.58M |
| November 21, 2025 | 46.73 | 44.6 | 44.6 | 47.18 | 44.5 | 2.09M |
| November 20, 2025 | 46.33 | 47.04 | 47.04 | 47.45 | 46.31 | 1.15M |