68.28
+1.52(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 66.6 | 68.28 | 68.28 | 69.5 | 66 | 3.56M |
| February 12, 2026 | 66.8 | 66.76 | 66.76 | 67.38 | 66.5 | 1.65M |
| February 11, 2026 | 68.44 | 66.83 | 66.83 | 68.45 | 66.8 | 1.69M |
| February 10, 2026 | 68.51 | 68 | 68 | 68.94 | 67.39 | 1.55M |
| February 09, 2026 | 66.9 | 68.82 | 68.82 | 69.87 | 66.66 | 2.82M |
| February 06, 2026 | 66.07 | 65.97 | 65.97 | 66.95 | 65.47 | 1.79M |
| February 05, 2026 | 68.5 | 66.96 | 66.96 | 68.88 | 66.4 | 2.96M |
| February 04, 2026 | 67.32 | 67.61 | 67.61 | 68.51 | 66.88 | 2.01M |
| February 03, 2026 | 67 | 68 | 68 | 68.48 | 67 | 1.61M |
| February 02, 2026 | 67.37 | 66.42 | 66.42 | 68.71 | 66.4 | 1.99M |
| January 30, 2026 | 68.88 | 67.59 | 67.59 | 69.5 | 66.5 | 2.4M |
| January 29, 2026 | 69.01 | 69.9 | 69.9 | 72.35 | 68.82 | 2.79M |
| January 28, 2026 | 71.99 | 69.32 | 69.32 | 71.99 | 69.01 | 2.18M |
| January 27, 2026 | 70 | 71.16 | 71.16 | 71.55 | 68.75 | 2.86M |
| January 26, 2026 | 73.48 | 70.7 | 70.7 | 73.48 | 70.5 | 3.63M |
| January 23, 2026 | 75.3 | 73.9 | 73.9 | 75.89 | 73.5 | 3.99M |
| January 22, 2026 | 74.13 | 73.65 | 73.65 | 74.58 | 72.8 | 2.82M |
| January 21, 2026 | 72.14 | 74.06 | 74.06 | 75.18 | 71.38 | 3.38M |
| January 20, 2026 | 74.46 | 72.2 | 72.2 | 74.97 | 71.41 | 3.41M |
| January 19, 2026 | 75.62 | 73.98 | 73.98 | 76.66 | 73.5 | 3.17M |
| January 16, 2026 | 78.35 | 74.29 | 74.29 | 79.5 | 73.93 | 5.63M |
| January 15, 2026 | 81.3 | 77.77 | 77.77 | 83.3 | 76.68 | 6.7M |
| January 14, 2026 | 81.11 | 81.5 | 81.5 | 86.98 | 80.1 | 9.81M |
| January 13, 2026 | 84 | 86.74 | 86.74 | 94.5 | 78.02 | 11.64M |
| January 12, 2026 | 81.03 | 82.7 | 82.7 | 86.48 | 79.4 | 10.49M |
| January 09, 2026 | 82 | 79.09 | 79.09 | 82.94 | 78.96 | 9.3M |
| January 08, 2026 | 84.9 | 84.75 | 84.75 | 87.98 | 78.85 | 12.17M |
| January 07, 2026 | 88.68 | 83.6 | 83.6 | 95 | 75.86 | 16.94M |
| January 06, 2026 | 82.76 | 87.12 | 87.12 | 87.12 | 82.06 | 8.63M |
| January 05, 2026 | 70.1 | 72.6 | 72.6 | 72.6 | 70.1 | 5.46M |
| December 31, 2025 | 58.85 | 60.5 | 60.5 | 60.78 | 58.1 | 3.14M |
| December 30, 2025 | 58.68 | 59.81 | 59.81 | 61.39 | 57 | 5.21M |
| December 29, 2025 | 55.28 | 59.25 | 59.25 | 63.25 | 55.28 | 6.28M |
| December 26, 2025 | 57.3 | 55.29 | 55.29 | 57.3 | 54.5 | 4.58M |
| December 25, 2025 | 53.9 | 57.47 | 57.47 | 58.77 | 53.8 | 5.34M |
| December 24, 2025 | 52.75 | 53.81 | 53.81 | 54.1 | 52.3 | 2.7M |
| December 23, 2025 | 53.66 | 53.36 | 53.36 | 55.18 | 52.72 | 3.37M |
| December 22, 2025 | 54.15 | 53.39 | 53.39 | 55.58 | 52.61 | 4.07M |
| December 19, 2025 | 51.07 | 54.01 | 54.01 | 54.51 | 50.2 | 4.32M |
| December 18, 2025 | 50.22 | 51.09 | 51.09 | 52.5 | 50.1 | 2.7M |
| December 17, 2025 | 49.5 | 50.53 | 50.53 | 52.5 | 48.57 | 3.83M |
| December 16, 2025 | 46.93 | 48.92 | 48.92 | 50.58 | 46.93 | 3.2M |
| December 15, 2025 | 48 | 47.43 | 47.43 | 48.27 | 47.35 | 737,324 |
| December 12, 2025 | 47.36 | 47.8 | 47.8 | 48.2 | 46.65 | 936,330 |
| December 11, 2025 | 48.29 | 47.45 | 47.45 | 48.29 | 47.34 | 771,614 |
| December 10, 2025 | 48.6 | 48.1 | 48.1 | 48.85 | 47.23 | 780,538 |
| December 09, 2025 | 49.9 | 48.67 | 48.67 | 50.4 | 48.55 | 915,594 |
| December 08, 2025 | 49.2 | 49.76 | 49.76 | 49.88 | 48.48 | 1.13M |
| December 05, 2025 | 49 | 49.2 | 49.2 | 49.98 | 48.29 | 1.2M |
| December 04, 2025 | 50.5 | 48.7 | 48.7 | 50.5 | 48.2 | 1.15M |
| December 03, 2025 | 50.6 | 49.93 | 49.93 | 50.8 | 48.8 | 1.61M |
| December 02, 2025 | 48.98 | 49.44 | 49.44 | 50.44 | 48.41 | 1.77M |
| December 01, 2025 | 46.6 | 48.65 | 48.65 | 49.37 | 46.6 | 1.94M |
| November 28, 2025 | 46.8 | 46.74 | 46.74 | 46.8 | 45.97 | 712,626 |
| November 27, 2025 | 46.7 | 46.5 | 46.5 | 46.99 | 46.08 | 772,411 |
| November 26, 2025 | 46.16 | 46.36 | 46.36 | 46.57 | 45.8 | 855,220 |
| November 25, 2025 | 45.73 | 46.16 | 46.16 | 46.62 | 45.73 | 1.02M |
| November 24, 2025 | 45.53 | 45.7 | 45.7 | 46.2 | 45 | 873,379 |
| November 21, 2025 | 45.9 | 44.86 | 44.86 | 46.88 | 44.5 | 1.32M |
| November 20, 2025 | 48.93 | 46.69 | 46.69 | 48.93 | 46.63 | 1.31M |