73.53
-1.34(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 74.05 | 73.53 | 73.53 | 74.94 | 73.37 | 1.01M |
| February 12, 2026 | 73.5 | 74.87 | 74.87 | 75.68 | 73.07 | 1.41M |
| February 11, 2026 | 74.79 | 73.35 | 73.35 | 75.13 | 73.11 | 1.08M |
| February 10, 2026 | 73.3 | 74.32 | 74.32 | 75.1 | 73.3 | 1.47M |
| February 09, 2026 | 75.99 | 73.14 | 73.14 | 75.99 | 72.7 | 1.97M |
| February 06, 2026 | 73.26 | 75.1 | 75.1 | 76.26 | 72.8 | 1.56M |
| February 05, 2026 | 73.99 | 73.26 | 73.26 | 73.99 | 72.9 | 920,751 |
| February 04, 2026 | 74.32 | 73.99 | 73.99 | 74.69 | 73.16 | 1.07M |
| February 03, 2026 | 74.88 | 74.69 | 74.69 | 75.35 | 73.35 | 1.7M |
| February 02, 2026 | 75.62 | 74.5 | 74.5 | 76.49 | 73.87 | 1.52M |
| January 30, 2026 | 77 | 75.55 | 75.55 | 77.18 | 73.87 | 1.7M |
| January 29, 2026 | 80.01 | 76.58 | 76.58 | 80.76 | 76.38 | 1.43M |
| January 28, 2026 | 82.32 | 78.7 | 78.7 | 82.85 | 78.55 | 1.6M |
| January 27, 2026 | 82.58 | 82.92 | 82.92 | 84.49 | 81.09 | 1.44M |
| January 26, 2026 | 87.18 | 83.56 | 83.56 | 87.68 | 82.45 | 1.29M |
| January 23, 2026 | 87.22 | 86.72 | 86.72 | 87.22 | 85.05 | 1.06M |
| January 22, 2026 | 85.73 | 85.3 | 85.3 | 86.94 | 84.78 | 1.02M |
| January 21, 2026 | 86.94 | 85.25 | 85.25 | 88.94 | 84.9 | 1.49M |
| January 20, 2026 | 88.36 | 88.08 | 88.08 | 90.39 | 86.31 | 1.28M |
| January 19, 2026 | 88.88 | 88.13 | 88.13 | 91.2 | 88.02 | 1.58M |
| January 16, 2026 | 89 | 89.54 | 89.54 | 91.27 | 88.88 | 1.11M |
| January 15, 2026 | 88.9 | 88.25 | 88.25 | 90.88 | 87.51 | 839,873 |
| January 14, 2026 | 91.05 | 90.2 | 90.2 | 92.2 | 88.62 | 1.36M |
| January 13, 2026 | 91.52 | 90.21 | 90.21 | 92.88 | 89.51 | 1.35M |
| January 12, 2026 | 91.99 | 91.5 | 91.5 | 94.22 | 90.9 | 1.41M |
| January 09, 2026 | 93.74 | 91.65 | 91.65 | 94 | 90.8 | 1.46M |
| January 08, 2026 | 93.99 | 93.73 | 93.73 | 95.98 | 91.22 | 1.74M |
| January 07, 2026 | 94.95 | 93.4 | 93.4 | 95.34 | 92.69 | 1.14M |
| January 06, 2026 | 96 | 95.36 | 95.36 | 97.49 | 94.33 | 1.16M |
| January 05, 2026 | 96.38 | 96.46 | 96.46 | 97.44 | 93.8 | 1.05M |
| December 31, 2025 | 101.71 | 96.86 | 96.86 | 101.98 | 95.02 | 1.77M |
| December 30, 2025 | 91.66 | 100.67 | 100.67 | 101.98 | 90.32 | 2.78M |
| December 29, 2025 | 90.01 | 90.5 | 90.5 | 92.3 | 89.47 | 1.22M |
| December 26, 2025 | 92.23 | 91.37 | 91.37 | 94.44 | 91.08 | 1.13M |
| December 25, 2025 | 92.13 | 93.88 | 93.88 | 94.48 | 91 | 1.15M |
| December 24, 2025 | 95.16 | 92.36 | 92.36 | 95.16 | 92.24 | 1.23M |
| December 23, 2025 | 94.71 | 94.04 | 94.04 | 96.6 | 92 | 1.32M |
| December 22, 2025 | 92 | 95.19 | 95.19 | 97.23 | 91.94 | 2.17M |
| December 19, 2025 | 90 | 91.35 | 91.35 | 92.31 | 85.11 | 3.9M |
| December 18, 2025 | 112.3 | 89.88 | 89.88 | 115.98 | 89.88 | 4.79M |
| December 17, 2025 | 111.5 | 112.35 | 112.35 | 113.97 | 110 | 575,793 |
| December 16, 2025 | 110.89 | 110.24 | 110.24 | 113.68 | 109 | 800,833 |
| December 15, 2025 | 114.04 | 110.34 | 110.34 | 114.66 | 110.34 | 859,898 |
| December 12, 2025 | 116.75 | 114.04 | 114.04 | 116.75 | 108.68 | 1.99M |
| December 11, 2025 | 118 | 113.93 | 113.93 | 118.45 | 112.1 | 1.16M |
| December 10, 2025 | 122 | 116.73 | 116.73 | 122 | 115.33 | 874,778 |
| December 09, 2025 | 120.53 | 118.06 | 118.06 | 120.83 | 116.99 | 1.25M |
| December 08, 2025 | 115.14 | 121.26 | 121.26 | 121.85 | 114 | 1.69M |
| December 05, 2025 | 103.5 | 114 | 114 | 116.98 | 103.5 | 1.63M |
| December 04, 2025 | 106.34 | 104 | 104 | 108.6 | 104 | 535,694 |
| December 03, 2025 | 110.2 | 105.45 | 105.45 | 110.2 | 105 | 799,723 |
| December 02, 2025 | 109.53 | 109 | 109 | 111.7 | 108.13 | 798,786 |
| December 01, 2025 | 112.66 | 110.1 | 110.1 | 113.95 | 108.23 | 758,242 |
| November 28, 2025 | 114.83 | 112.66 | 112.66 | 115.99 | 111.47 | 752,132 |
| November 27, 2025 | 109.5 | 114.83 | 114.83 | 116.99 | 108.89 | 1.3M |
| November 26, 2025 | 111 | 109.05 | 109.05 | 112.48 | 108.08 | 848,731 |
| November 25, 2025 | 111.11 | 110.04 | 110.04 | 112.58 | 109.3 | 696,736 |
| November 24, 2025 | 110 | 109.62 | 109.62 | 113.5 | 109.1 | 917,313 |
| November 21, 2025 | 114.98 | 109.14 | 109.14 | 114.98 | 109.02 | 954,135 |
| November 20, 2025 | 118.78 | 114.99 | 114.99 | 119.97 | 112.3 | 935,054 |