65.10
-1.32(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 66.25 | 65.1 | 65.1 | 66.85 | 65.1 | 13.17M |
| February 12, 2026 | 67.01 | 66.42 | 66.42 | 67.11 | 66.01 | 12.42M |
| February 11, 2026 | 67.2 | 66.78 | 66.78 | 68.41 | 66.56 | 12.14M |
| February 10, 2026 | 67.66 | 66.76 | 66.76 | 67.89 | 66 | 12.53M |
| February 09, 2026 | 68.58 | 67.61 | 67.61 | 68.76 | 66.57 | 13.9M |
| February 06, 2026 | 67 | 66.74 | 66.74 | 69.11 | 66.66 | 13.63M |
| February 05, 2026 | 68.01 | 67.5 | 67.5 | 69.67 | 67.1 | 16.71M |
| February 04, 2026 | 70.87 | 69.89 | 69.89 | 71.35 | 68.5 | 19.1M |
| February 03, 2026 | 69.26 | 70.87 | 70.87 | 71.3 | 67.8 | 23.87M |
| February 02, 2026 | 72.11 | 68.09 | 68.09 | 73.1 | 68.02 | 23.53M |
| January 30, 2026 | 73.1 | 70.7 | 70.7 | 74 | 69.12 | 27.2M |
| January 29, 2026 | 73.14 | 74.19 | 74.19 | 76.11 | 72.88 | 24.96M |
| January 28, 2026 | 75.71 | 73.95 | 73.95 | 76.68 | 73.02 | 24.94M |
| January 27, 2026 | 75.3 | 75.66 | 75.66 | 79.04 | 74.8 | 29.68M |
| January 26, 2026 | 82.01 | 77.1 | 77.1 | 83 | 76 | 49.07M |
| January 23, 2026 | 75.78 | 86.66 | 86.66 | 87.18 | 74.82 | 59.66M |
| January 22, 2026 | 73.2 | 74.68 | 74.68 | 75.68 | 72.59 | 28.85M |
| January 21, 2026 | 74.78 | 73.5 | 73.5 | 76.22 | 73.06 | 22.71M |
| January 20, 2026 | 78.88 | 74.8 | 74.8 | 79.74 | 73.8 | 36.16M |
| January 19, 2026 | 79.39 | 78.16 | 78.16 | 82.2 | 77.95 | 32.93M |
| January 16, 2026 | 81.01 | 80.24 | 80.24 | 86 | 79.48 | 43.31M |
| January 15, 2026 | 90 | 77.66 | 77.66 | 90 | 76.8 | 65.44M |
| January 14, 2026 | 84.25 | 95.98 | 95.98 | 99.95 | 81.68 | 71.12M |
| January 13, 2026 | 81.34 | 84.25 | 84.25 | 94.7 | 70.5 | 75.4M |
| January 12, 2026 | 68.89 | 79.09 | 79.09 | 79.09 | 68.01 | 48.17M |
| January 09, 2026 | 61.11 | 65.91 | 65.91 | 69.8 | 60.64 | 45.98M |
| January 08, 2026 | 57.7 | 61 | 61 | 61.79 | 57.57 | 36.85M |
| January 07, 2026 | 60 | 58.21 | 58.21 | 60.4 | 57 | 40.05M |
| January 06, 2026 | 59.06 | 61.96 | 61.96 | 62.6 | 57.51 | 44.47M |
| January 05, 2026 | 60 | 59.59 | 59.59 | 62.48 | 58.88 | 49.33M |
| December 31, 2025 | 53.23 | 59 | 59 | 60.59 | 53 | 43.65M |
| December 30, 2025 | 53.5 | 53.12 | 53.12 | 55.63 | 52.8 | 34.71M |
| December 29, 2025 | 53.32 | 54.41 | 54.41 | 55.5 | 52.36 | 35.77M |
| December 26, 2025 | 51.3 | 53.31 | 53.31 | 54.34 | 51.01 | 40.76M |
| December 25, 2025 | 48.21 | 51.96 | 51.96 | 52.12 | 48.15 | 36.26M |
| December 24, 2025 | 47 | 48.51 | 48.51 | 49.16 | 46.71 | 28.29M |
| December 23, 2025 | 50 | 47.65 | 47.65 | 50.3 | 47.13 | 30.26M |
| December 22, 2025 | 50 | 49.75 | 49.75 | 51.09 | 49.13 | 26.39M |
| December 19, 2025 | 50.66 | 49.62 | 49.62 | 52.5 | 49.3 | 33.96M |
| December 18, 2025 | 44.36 | 49.8 | 49.8 | 52.2 | 44.36 | 48.61M |
| December 17, 2025 | 45.22 | 44.95 | 44.95 | 46.06 | 44.23 | 17.1M |
| December 16, 2025 | 47.32 | 45.35 | 45.35 | 47.33 | 44.78 | 27.66M |
| December 15, 2025 | 47.38 | 47.75 | 47.75 | 49.38 | 47 | 34.45M |
| December 12, 2025 | 47.43 | 47.78 | 47.78 | 49.58 | 46.27 | 32.03M |
| December 11, 2025 | 47.16 | 47.54 | 47.54 | 48.49 | 46.42 | 29.53M |
| December 10, 2025 | 44.83 | 47.15 | 47.15 | 48.5 | 44.09 | 35.99M |
| December 09, 2025 | 44.97 | 44.09 | 44.09 | 45.38 | 43.86 | 19.74M |
| December 08, 2025 | 45.9 | 45.1 | 45.1 | 47.5 | 44.71 | 32.76M |
| December 05, 2025 | 43.98 | 45.2 | 45.2 | 45.55 | 43.8 | 20.33M |
| December 04, 2025 | 43.4 | 44.18 | 44.18 | 44.97 | 43.24 | 16.79M |
| December 03, 2025 | 44.75 | 43.71 | 43.71 | 45.14 | 42.26 | 21.42M |
| December 02, 2025 | 44.01 | 45.12 | 45.12 | 45.95 | 43.45 | 23.9M |
| December 01, 2025 | 43.9 | 44.29 | 44.29 | 45.98 | 43.71 | 28.61M |
| November 28, 2025 | 41.39 | 43.39 | 43.39 | 43.5 | 41.39 | 22.86M |
| November 27, 2025 | 40.74 | 40.68 | 40.68 | 41.37 | 40.19 | 6.48M |
| November 26, 2025 | 41.8 | 40.85 | 40.85 | 42.01 | 40.83 | 8.61M |
| November 25, 2025 | 41.39 | 41.35 | 41.35 | 42.3 | 40.95 | 11.51M |
| November 24, 2025 | 40.95 | 41.12 | 41.12 | 41.65 | 40.4 | 9.47M |
| November 21, 2025 | 39.5 | 40.47 | 40.47 | 41.36 | 38.88 | 12.93M |
| November 20, 2025 | 40.26 | 39.92 | 39.92 | 40.59 | 39.66 | 4.53M |