69.20
-2.51(-3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 70.46 | 69.2 | 69.2 | 71.48 | 69.2 | 5.06M |
| February 12, 2026 | 66.6 | 71.71 | 71.71 | 72.23 | 66.4 | 11.83M |
| February 11, 2026 | 66.58 | 66.33 | 66.33 | 67.43 | 65.76 | 3.8M |
| February 10, 2026 | 67.71 | 66.41 | 66.41 | 68.35 | 66.28 | 5.32M |
| February 09, 2026 | 68.97 | 67.76 | 67.76 | 69.18 | 67.24 | 5.39M |
| February 06, 2026 | 68.09 | 67.63 | 67.63 | 68.9 | 67.3 | 4.67M |
| February 05, 2026 | 67.2 | 69.35 | 69.35 | 70.26 | 65.85 | 7.45M |
| February 04, 2026 | 68.24 | 68.03 | 68.03 | 68.79 | 66.8 | 5.87M |
| February 03, 2026 | 68.53 | 69.26 | 69.26 | 70.39 | 67.54 | 7.35M |
| February 02, 2026 | 72.19 | 67.31 | 67.31 | 72.88 | 67.15 | 9.15M |
| January 30, 2026 | 70.25 | 73.58 | 73.58 | 75.14 | 68.6 | 11.9M |
| January 29, 2026 | 74.3 | 70.9 | 70.9 | 75 | 70.85 | 8.52M |
| January 28, 2026 | 71 | 74.45 | 74.45 | 77.38 | 71 | 15.16M |
| January 27, 2026 | 66.15 | 70.04 | 70.04 | 70.85 | 64.37 | 11.4M |
| January 26, 2026 | 67.77 | 66.3 | 66.3 | 68.53 | 65.66 | 5.54M |
| January 23, 2026 | 66.9 | 68.1 | 68.1 | 68.25 | 66.51 | 6.37M |
| January 22, 2026 | 68.68 | 67.62 | 67.62 | 68.9 | 66.31 | 7.9M |
| January 21, 2026 | 64.65 | 67.57 | 67.57 | 67.75 | 64.65 | 8.34M |
| January 20, 2026 | 64.3 | 65.45 | 65.45 | 66.8 | 64.27 | 8.22M |
| January 19, 2026 | 65.21 | 64.46 | 64.46 | 65.98 | 64.26 | 4.3M |
| January 16, 2026 | 63.65 | 64.78 | 64.78 | 65.3 | 63 | 5.91M |
| January 15, 2026 | 62.17 | 63.18 | 63.18 | 63.18 | 61.43 | 4.26M |
| January 14, 2026 | 62.05 | 62.55 | 62.55 | 63.77 | 61.6 | 6.05M |
| January 13, 2026 | 64.93 | 62.06 | 62.06 | 64.93 | 62.06 | 5.49M |
| January 12, 2026 | 64 | 64.98 | 64.98 | 64.98 | 62.86 | 8.18M |
| January 09, 2026 | 64.28 | 64.71 | 64.71 | 65.08 | 63.9 | 2.94M |
| January 08, 2026 | 63.67 | 64.49 | 64.49 | 65.86 | 63.61 | 3.58M |
| January 07, 2026 | 64.5 | 64.27 | 64.27 | 65 | 64 | 3.86M |
| January 06, 2026 | 62.71 | 64.27 | 64.27 | 64.32 | 62.35 | 4.41M |
| January 05, 2026 | 61.6 | 62.71 | 62.71 | 62.88 | 61.5 | 3.17M |
| December 31, 2025 | 61.75 | 60.9 | 60.9 | 61.75 | 60.62 | 1.79M |
| December 30, 2025 | 61.6 | 61.58 | 61.58 | 61.93 | 61.1 | 2.25M |
| December 29, 2025 | 61.23 | 61.42 | 61.42 | 62.18 | 61.03 | 2.41M |
| December 26, 2025 | 61.51 | 61.16 | 61.16 | 62.15 | 61.01 | 2.91M |
| December 25, 2025 | 61.15 | 62 | 62 | 62.39 | 60.75 | 3.82M |
| December 24, 2025 | 59.99 | 60.8 | 60.8 | 61.36 | 59.6 | 3.31M |
| December 23, 2025 | 59.22 | 59.49 | 59.49 | 60.11 | 58.83 | 2.01M |
| December 22, 2025 | 57.93 | 59.23 | 59.23 | 59.79 | 57.93 | 2.01M |
| December 19, 2025 | 58.66 | 57.88 | 57.88 | 59.95 | 57.75 | 1.96M |
| December 18, 2025 | 57.37 | 58.36 | 58.36 | 58.86 | 57 | 2.09M |
| December 17, 2025 | 56.74 | 57.8 | 57.8 | 58.14 | 56.2 | 2.26M |
| December 16, 2025 | 58 | 56.83 | 56.83 | 58.96 | 56.51 | 2.09M |
| December 15, 2025 | 59.53 | 58.38 | 58.38 | 59.6 | 58.21 | 2.33M |
| December 12, 2025 | 59 | 60.15 | 60.15 | 60.3 | 58.61 | 2.4M |
| December 11, 2025 | 60.39 | 59.26 | 59.26 | 61.08 | 59.18 | 2.12M |
| December 10, 2025 | 60 | 60.1 | 60.1 | 60.58 | 59.31 | 1.98M |
| December 09, 2025 | 60.02 | 60.37 | 60.37 | 61.61 | 59.91 | 3.4M |
| December 08, 2025 | 58.88 | 60.36 | 60.36 | 61.11 | 58.8 | 4.8M |
| December 05, 2025 | 57.69 | 58.15 | 58.15 | 58.19 | 56.77 | 1.97M |
| December 04, 2025 | 57.89 | 57.69 | 57.69 | 58.3 | 56.97 | 1.63M |
| December 03, 2025 | 58.4 | 57.89 | 57.89 | 58.51 | 57.4 | 1.72M |
| December 02, 2025 | 58.71 | 58.24 | 58.24 | 59.18 | 58.09 | 1.69M |
| December 01, 2025 | 57.99 | 58.86 | 58.86 | 59.06 | 57.71 | 2.58M |
| November 28, 2025 | 57.73 | 58.09 | 58.09 | 58.28 | 57.36 | 1.71M |
| November 27, 2025 | 56.74 | 57.69 | 57.69 | 58.59 | 56.74 | 3.46M |
| November 26, 2025 | 56.7 | 56.66 | 56.66 | 57.45 | 56.51 | 1.49M |
| November 25, 2025 | 56.12 | 56.97 | 56.97 | 57.76 | 56.12 | 2.78M |
| November 24, 2025 | 54.78 | 55.82 | 55.82 | 56.19 | 54.46 | 1.93M |
| November 21, 2025 | 55.99 | 54.42 | 54.42 | 56.5 | 54.42 | 2.66M |
| November 20, 2025 | 57.98 | 56.62 | 56.62 | 58.09 | 56.6 | 1.52M |