68.28
-0.95(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 69.18 | 68.28 | 68.28 | 69.45 | 68.26 | 286,481 |
| February 12, 2026 | 69.4 | 69.23 | 69.23 | 69.68 | 68.51 | 365,611 |
| February 11, 2026 | 69.11 | 69.14 | 69.14 | 69.35 | 68.87 | 169,763 |
| February 10, 2026 | 69.34 | 69.1 | 69.1 | 69.34 | 68.6 | 290,046 |
| February 09, 2026 | 69.48 | 69 | 69 | 69.66 | 69 | 269,301 |
| February 06, 2026 | 68.38 | 68.84 | 68.84 | 69.28 | 68 | 267,097 |
| February 05, 2026 | 69.4 | 68.78 | 68.78 | 69.5 | 68.76 | 204,627 |
| February 04, 2026 | 69.29 | 69.59 | 69.59 | 69.75 | 68.62 | 365,671 |
| February 03, 2026 | 68.04 | 69.22 | 69.22 | 69.35 | 68.01 | 427,510 |
| February 02, 2026 | 69.2 | 67.71 | 67.71 | 69.29 | 67.6 | 376,323 |
| January 30, 2026 | 68.78 | 69.41 | 69.41 | 69.5 | 68.03 | 377,898 |
| January 29, 2026 | 69.5 | 68.8 | 68.8 | 69.98 | 68.54 | 499,055 |
| January 28, 2026 | 70.89 | 69.73 | 69.73 | 71.39 | 69.49 | 811,693 |
| January 27, 2026 | 72.4 | 70.76 | 70.76 | 72.4 | 69.45 | 1.12M |
| January 26, 2026 | 70.75 | 72.16 | 72.16 | 72.88 | 70.58 | 1.52M |
| January 23, 2026 | 69.96 | 70.6 | 70.6 | 70.79 | 68.62 | 1.03M |
| January 22, 2026 | 69.88 | 69.54 | 69.54 | 71.36 | 68.81 | 1.12M |
| January 21, 2026 | 68.77 | 68.72 | 68.72 | 68.88 | 67.67 | 956,792 |
| January 20, 2026 | 68 | 67.7 | 67.7 | 71 | 67.6 | 1.21M |
| January 19, 2026 | 65.43 | 65.99 | 65.99 | 66.1 | 65.05 | 327,858 |
| January 16, 2026 | 66.24 | 65.43 | 65.43 | 66.38 | 65.35 | 311,605 |
| January 15, 2026 | 66.24 | 66.05 | 66.05 | 66.65 | 65.6 | 385,986 |
| January 14, 2026 | 66.3 | 66.19 | 66.19 | 66.99 | 65.86 | 791,497 |
| January 13, 2026 | 65.65 | 65.97 | 65.97 | 66.85 | 65.65 | 634,341 |
| January 12, 2026 | 65.17 | 65.7 | 65.7 | 65.85 | 64.71 | 535,318 |
| January 09, 2026 | 64.9 | 65.1 | 65.1 | 65.26 | 64.64 | 681,082 |
| January 08, 2026 | 64.95 | 64.9 | 64.9 | 65.45 | 64.57 | 386,626 |
| January 07, 2026 | 64.81 | 65 | 65 | 65.49 | 64.6 | 418,013 |
| January 06, 2026 | 64.62 | 64.75 | 64.75 | 65.2 | 64.32 | 458,406 |
| January 05, 2026 | 63.5 | 64.62 | 64.62 | 65.01 | 63.5 | 826,806 |
| December 31, 2025 | 63.75 | 63.89 | 63.89 | 64.43 | 63.46 | 315,684 |
| December 30, 2025 | 63.75 | 63.91 | 63.91 | 64.21 | 63.19 | 312,757 |
| December 29, 2025 | 64.08 | 63.91 | 63.91 | 64.23 | 63.73 | 279,878 |
| December 26, 2025 | 63.99 | 64.08 | 64.08 | 64.31 | 63.52 | 226,310 |
| December 25, 2025 | 63.38 | 63.94 | 63.94 | 64.1 | 63.01 | 395,230 |
| December 24, 2025 | 62.63 | 63.38 | 63.38 | 63.39 | 62.34 | 480,757 |
| December 23, 2025 | 63.9 | 62.91 | 62.91 | 63.9 | 62.79 | 203,568 |
| December 22, 2025 | 63.36 | 63.63 | 63.63 | 63.94 | 63.35 | 237,508 |
| December 19, 2025 | 63.01 | 63.59 | 63.59 | 63.77 | 62.83 | 331,320 |
| December 18, 2025 | 63.33 | 63.01 | 63.01 | 63.33 | 62.63 | 231,027 |
| December 17, 2025 | 62 | 63.33 | 63.33 | 63.58 | 61.9 | 458,482 |
| December 16, 2025 | 64.6 | 62.46 | 62.46 | 64.6 | 62 | 634,002 |
| December 15, 2025 | 63 | 64.6 | 64.6 | 64.85 | 62.93 | 1.01M |
| December 12, 2025 | 61.7 | 62.93 | 62.93 | 63.19 | 61.38 | 1.06M |
| December 11, 2025 | 62.88 | 61.81 | 61.81 | 63.1 | 61.63 | 580,423 |
| December 10, 2025 | 63.84 | 62.82 | 62.82 | 63.95 | 62.73 | 409,059 |
| December 09, 2025 | 63.8 | 63.53 | 63.53 | 64.45 | 63.51 | 230,319 |
| December 08, 2025 | 64.2 | 64.18 | 64.18 | 64.59 | 64.05 | 261,506 |
| December 05, 2025 | 63.79 | 64.11 | 64.11 | 64.15 | 63.42 | 128,408 |
| December 04, 2025 | 63.83 | 63.68 | 63.68 | 64.2 | 63.5 | 341,907 |
| December 03, 2025 | 65 | 64.05 | 64.05 | 65.39 | 63.92 | 345,724 |
| December 02, 2025 | 65.7 | 65.16 | 65.16 | 65.75 | 64.86 | 310,207 |
| December 01, 2025 | 66.98 | 65.72 | 65.72 | 67 | 65.61 | 664,895 |
| November 28, 2025 | 66.55 | 66.76 | 66.76 | 67.3 | 66.2 | 419,643 |
| November 27, 2025 | 66.8 | 67.08 | 67.08 | 67.48 | 66.63 | 161,292 |
| November 26, 2025 | 66.66 | 67 | 67 | 67.47 | 66.43 | 269,183 |
| November 25, 2025 | 65.82 | 66.69 | 66.69 | 67.02 | 65.82 | 205,229 |
| November 24, 2025 | 64.85 | 66.06 | 66.06 | 66.4 | 64.85 | 320,922 |
| November 21, 2025 | 66.21 | 65 | 65 | 67 | 64.88 | 366,524 |
| November 20, 2025 | 67.18 | 67 | 67 | 67.66 | 66.13 | 412,217 |