62.45
+0.25(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 62.17 | 62.45 | 62.45 | 63.16 | 61.07 | 1.66M |
| February 12, 2026 | 59.83 | 62.2 | 62.2 | 62.8 | 59.83 | 2.18M |
| February 11, 2026 | 63.1 | 60.14 | 60.14 | 63.22 | 60 | 2.23M |
| February 10, 2026 | 63.89 | 62.92 | 62.92 | 63.89 | 62.3 | 2.12M |
| February 09, 2026 | 59.5 | 63.5 | 63.5 | 64.5 | 59.5 | 3.36M |
| February 06, 2026 | 59.12 | 58.82 | 58.82 | 59.98 | 58.31 | 1.15M |
| February 05, 2026 | 59.98 | 59.57 | 59.57 | 60.43 | 59.08 | 1.04M |
| February 04, 2026 | 61.8 | 60.15 | 60.15 | 62.5 | 59.55 | 2.43M |
| February 03, 2026 | 61.63 | 61.58 | 61.58 | 62.3 | 60.74 | 1.6M |
| February 02, 2026 | 61.5 | 61.28 | 61.28 | 63.15 | 60.6 | 1.69M |
| January 30, 2026 | 62.28 | 61.76 | 61.76 | 63.57 | 61.44 | 2.58M |
| January 29, 2026 | 62.02 | 63.16 | 63.16 | 66.5 | 60.82 | 3.48M |
| January 28, 2026 | 63.55 | 62.01 | 62.01 | 64.71 | 61.89 | 2.29M |
| January 27, 2026 | 62.89 | 63.57 | 63.57 | 63.97 | 62.1 | 1.95M |
| January 26, 2026 | 64.44 | 63.48 | 63.48 | 64.9 | 61.75 | 3.35M |
| January 23, 2026 | 65.22 | 64.56 | 64.56 | 66.68 | 63.29 | 3.28M |
| January 22, 2026 | 64.96 | 65.22 | 65.22 | 65.83 | 63.03 | 2.98M |
| January 21, 2026 | 65.27 | 64.86 | 64.86 | 66.5 | 64.66 | 2.42M |
| January 20, 2026 | 68.37 | 66.09 | 66.09 | 69.27 | 65.21 | 2.98M |
| January 19, 2026 | 69.01 | 68.37 | 68.37 | 72.5 | 67.6 | 3.71M |
| January 16, 2026 | 69.5 | 70.15 | 70.15 | 73.8 | 68.26 | 5.56M |
| January 15, 2026 | 72 | 70.64 | 70.64 | 74.99 | 69.99 | 5.33M |
| January 14, 2026 | 76.58 | 75.1 | 75.1 | 81.65 | 73.12 | 9.47M |
| January 13, 2026 | 82.66 | 74.82 | 74.82 | 83.66 | 73.12 | 7.22M |
| January 12, 2026 | 72 | 80.7 | 80.7 | 81.39 | 72 | 9.77M |
| January 09, 2026 | 62.18 | 71.96 | 71.96 | 72.1 | 62.18 | 8.28M |
| January 08, 2026 | 67 | 63.81 | 63.81 | 67.78 | 61.8 | 4.04M |
| January 07, 2026 | 62.8 | 64.41 | 64.41 | 65.2 | 60.88 | 2.97M |
| January 06, 2026 | 63.81 | 62.88 | 62.88 | 64.28 | 60.82 | 2.76M |
| January 05, 2026 | 61.4 | 63.58 | 63.58 | 65 | 59 | 3.24M |
| December 31, 2025 | 60.45 | 61.76 | 61.76 | 63.29 | 59.57 | 2.3M |
| December 30, 2025 | 61.21 | 60.48 | 60.48 | 62.26 | 60.22 | 1.78M |
| December 29, 2025 | 63 | 61.2 | 61.2 | 63 | 60.2 | 2.55M |
| December 26, 2025 | 64.35 | 64.66 | 64.66 | 65.56 | 63.01 | 2.09M |
| December 25, 2025 | 63.03 | 64.33 | 64.33 | 64.75 | 62 | 2.58M |
| December 24, 2025 | 63 | 62.86 | 62.86 | 63.2 | 62.1 | 907,592 |
| December 23, 2025 | 64.2 | 63.22 | 63.22 | 64.5 | 62.52 | 1.39M |
| December 22, 2025 | 63.38 | 64.17 | 64.17 | 65.08 | 63.23 | 1.14M |
| December 19, 2025 | 64.8 | 63.3 | 63.3 | 65.69 | 63.01 | 1.67M |
| December 18, 2025 | 65.65 | 64.92 | 64.92 | 66.5 | 64.36 | 926,751 |
| December 17, 2025 | 64.52 | 65.68 | 65.68 | 65.96 | 63.8 | 1.09M |
| December 16, 2025 | 68.01 | 65.21 | 65.21 | 69.14 | 65.1 | 1.78M |
| December 15, 2025 | 73.39 | 69 | 69 | 73.39 | 68.01 | 2.65M |
| December 12, 2025 | 69.61 | 73.41 | 73.41 | 73.41 | 68.89 | 2.68M |
| December 11, 2025 | 71.99 | 69.65 | 69.65 | 72.6 | 69.5 | 2M |
| December 10, 2025 | 75.01 | 71.54 | 71.54 | 75.01 | 71.24 | 2.32M |
| December 09, 2025 | 72.93 | 75 | 75 | 76.08 | 72.1 | 4.03M |
| December 08, 2025 | 64.08 | 70.95 | 70.95 | 71.5 | 64 | 5.22M |
| December 05, 2025 | 63.51 | 64.27 | 64.27 | 64.8 | 60.26 | 3.11M |
| December 04, 2025 | 68.88 | 66.18 | 66.18 | 73.6 | 65.8 | 5.09M |
| December 03, 2025 | 66.78 | 64.14 | 64.14 | 67.6 | 63.09 | 1.92M |
| December 02, 2025 | 63.5 | 67.36 | 67.36 | 67.7 | 63.5 | 2.97M |
| December 01, 2025 | 65 | 63.95 | 63.95 | 66.4 | 63.68 | 1.16M |
| November 28, 2025 | 65.98 | 64.4 | 64.4 | 67 | 64.2 | 1.18M |
| November 27, 2025 | 63.07 | 66.48 | 66.48 | 67.5 | 63.07 | 1.81M |
| November 26, 2025 | 66.1 | 63.7 | 63.7 | 67.32 | 63 | 2.33M |
| November 25, 2025 | 67.98 | 66.9 | 66.9 | 70.5 | 66.58 | 2.17M |
| November 24, 2025 | 65.2 | 68.12 | 68.12 | 69 | 62.11 | 2.09M |
| November 21, 2025 | 65.6 | 64.1 | 64.1 | 66.4 | 63.87 | 1.27M |
| November 20, 2025 | 67.8 | 66.59 | 66.59 | 69.11 | 66.42 | 989,399 |