66.65
-1.2(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 67.8 | 66.65 | 66.65 | 68.24 | 66.46 | 1.37M |
| February 12, 2026 | 68.73 | 67.85 | 67.85 | 69.63 | 67.5 | 1.61M |
| February 11, 2026 | 69 | 68.75 | 68.75 | 69.92 | 68.4 | 1.6M |
| February 10, 2026 | 67 | 69 | 69 | 70.12 | 66.4 | 2.65M |
| February 09, 2026 | 66.1 | 66.75 | 66.75 | 67.8 | 65.11 | 1.99M |
| February 06, 2026 | 65.32 | 65.96 | 65.96 | 67.2 | 64 | 1.55M |
| February 05, 2026 | 65.42 | 65.55 | 65.55 | 66.35 | 64.86 | 1.17M |
| February 04, 2026 | 65.01 | 65.23 | 65.23 | 65.69 | 63.92 | 1.29M |
| February 03, 2026 | 64 | 65.26 | 65.26 | 65.79 | 63.58 | 1.74M |
| February 02, 2026 | 63.97 | 63.51 | 63.51 | 65.22 | 63.51 | 1.66M |
| January 30, 2026 | 65.94 | 64.92 | 64.92 | 68.3 | 64.7 | 3.18M |
| January 29, 2026 | 69.02 | 66.17 | 66.17 | 69.03 | 65.51 | 3.63M |
| January 28, 2026 | 67.97 | 69.5 | 69.5 | 72.58 | 65.25 | 4.13M |
| January 27, 2026 | 69.72 | 68.71 | 68.71 | 70.4 | 67.2 | 2.17M |
| January 26, 2026 | 72.83 | 69.72 | 69.72 | 73.5 | 67.63 | 4.91M |
| January 23, 2026 | 73.05 | 72.83 | 72.83 | 73.68 | 71.7 | 3.29M |
| January 22, 2026 | 73.8 | 72.6 | 72.6 | 75.04 | 71.78 | 2.97M |
| January 21, 2026 | 73.26 | 72.94 | 72.94 | 74.6 | 72.55 | 1.98M |
| January 20, 2026 | 76.03 | 73.26 | 73.26 | 76.03 | 72.42 | 2.73M |
| January 19, 2026 | 77.98 | 75.88 | 75.88 | 78.08 | 74.58 | 2.11M |
| January 16, 2026 | 76.15 | 75.88 | 75.88 | 77.3 | 74.2 | 2.41M |
| January 15, 2026 | 76.25 | 75.55 | 75.55 | 77.6 | 74.1 | 3.18M |
| January 14, 2026 | 75.01 | 77.52 | 77.52 | 79.56 | 75.01 | 4.34M |
| January 13, 2026 | 79.5 | 75.7 | 75.7 | 80.7 | 75 | 4.07M |
| January 12, 2026 | 77.68 | 78.3 | 78.3 | 79.99 | 76.62 | 5.34M |
| January 09, 2026 | 72.68 | 77.67 | 77.67 | 78.6 | 72.02 | 5.37M |
| January 08, 2026 | 72.2 | 72.68 | 72.68 | 74.45 | 71.68 | 3.8M |
| January 07, 2026 | 67.4 | 72.1 | 72.1 | 73.98 | 66.92 | 6.88M |
| January 06, 2026 | 66.36 | 66.9 | 66.9 | 67.26 | 64.59 | 2.85M |
| January 05, 2026 | 62.62 | 65.75 | 65.75 | 65.75 | 62.18 | 2.5M |
| December 31, 2025 | 64.18 | 62.15 | 62.15 | 64.18 | 61.81 | 2.24M |
| December 30, 2025 | 63.48 | 64.18 | 64.18 | 64.47 | 61.72 | 1.74M |
| December 29, 2025 | 65.47 | 63.42 | 63.42 | 66.74 | 63.25 | 2.63M |
| December 26, 2025 | 67.88 | 66.17 | 66.17 | 68.5 | 65.82 | 2.26M |
| December 25, 2025 | 69.5 | 68.01 | 68.01 | 71.2 | 66 | 3.27M |
| December 24, 2025 | 68.61 | 68.9 | 68.9 | 69.86 | 67.71 | 1.62M |
| December 23, 2025 | 67.7 | 68.52 | 68.52 | 69.87 | 67.3 | 1.71M |
| December 22, 2025 | 68.8 | 68.09 | 68.09 | 71.45 | 67.88 | 2.13M |
| December 19, 2025 | 64.66 | 69.03 | 69.03 | 70.73 | 64.49 | 3.38M |
| December 18, 2025 | 66.91 | 64.52 | 64.52 | 66.98 | 64.31 | 1.81M |
| December 17, 2025 | 66.6 | 67.28 | 67.28 | 68.39 | 65.15 | 1.66M |
| December 16, 2025 | 68.75 | 66.62 | 66.62 | 68.75 | 65.88 | 1.76M |
| December 15, 2025 | 71.5 | 68.77 | 68.77 | 72.5 | 68.76 | 2.65M |
| December 12, 2025 | 69.11 | 72.16 | 72.16 | 72.68 | 68.5 | 3.6M |
| December 11, 2025 | 67.78 | 69.51 | 69.51 | 71.68 | 67.12 | 3.96M |
| December 10, 2025 | 67.66 | 67.59 | 67.59 | 69.28 | 66 | 2.89M |
| December 09, 2025 | 66 | 67.84 | 67.84 | 67.9 | 65.01 | 4.16M |
| December 08, 2025 | 66.2 | 65.16 | 65.16 | 66.82 | 64.6 | 2.76M |
| December 05, 2025 | 65.81 | 65.39 | 65.39 | 66.48 | 63.86 | 2.35M |
| December 04, 2025 | 66.25 | 66.45 | 66.45 | 67.88 | 65.62 | 3.37M |
| December 03, 2025 | 65 | 66.4 | 66.4 | 66.72 | 63.7 | 2.98M |
| December 02, 2025 | 65.73 | 64.36 | 64.36 | 65.97 | 63.7 | 2.11M |
| December 01, 2025 | 66 | 65.71 | 65.71 | 66.33 | 64.74 | 2.67M |
| November 28, 2025 | 67.32 | 66.15 | 66.15 | 67.55 | 64.68 | 4.04M |
| November 27, 2025 | 67.86 | 68 | 68 | 68.89 | 66.6 | 5.42M |
| November 26, 2025 | 63.7 | 68.55 | 68.55 | 70 | 63.7 | 7.88M |
| November 25, 2025 | 62.28 | 63.69 | 63.69 | 64.5 | 61.51 | 4.72M |
| November 24, 2025 | 62.46 | 62.31 | 62.31 | 62.96 | 60 | 4.29M |
| November 21, 2025 | 58.57 | 61.21 | 61.21 | 62.8 | 58.57 | 8.63M |
| November 20, 2025 | 57.12 | 58.59 | 58.59 | 59.5 | 57.12 | 2.68M |