69.75
-0.75(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 71 | 69.75 | 69.75 | 71.7 | 68.8 | 2.5M |
| February 12, 2026 | 74.84 | 70.5 | 70.5 | 75.98 | 70.3 | 4.12M |
| February 11, 2026 | 75.27 | 73.9 | 73.9 | 75.95 | 73.06 | 3.48M |
| February 10, 2026 | 75.41 | 76.03 | 76.03 | 80.28 | 74.99 | 5.87M |
| February 09, 2026 | 71 | 74.46 | 74.46 | 75.17 | 70.9 | 5.59M |
| February 06, 2026 | 68.97 | 70.29 | 70.29 | 72.83 | 66.66 | 3.99M |
| February 05, 2026 | 69.57 | 69.75 | 69.75 | 70.5 | 68.9 | 1.55M |
| February 04, 2026 | 67.78 | 70.8 | 70.8 | 72.1 | 67.5 | 5.09M |
| February 03, 2026 | 66 | 67.78 | 67.78 | 67.9 | 63.82 | 3.01M |
| February 02, 2026 | 66.03 | 64.03 | 64.03 | 66.66 | 64 | 1.54M |
| January 30, 2026 | 65.23 | 66.03 | 66.03 | 66.78 | 63.8 | 1.75M |
| January 29, 2026 | 66.77 | 65.23 | 65.23 | 67.88 | 65 | 1.92M |
| January 28, 2026 | 64.33 | 67.31 | 67.31 | 67.63 | 63.63 | 2.87M |
| January 27, 2026 | 66.4 | 65.44 | 65.44 | 66.4 | 63.4 | 1.77M |
| January 26, 2026 | 68.2 | 66.5 | 66.5 | 68.78 | 65 | 2.33M |
| January 23, 2026 | 65 | 68.13 | 68.13 | 69.62 | 64.6 | 4.05M |
| January 22, 2026 | 65.26 | 64.94 | 64.94 | 65.59 | 64.26 | 1.69M |
| January 21, 2026 | 63.39 | 65.26 | 65.26 | 65.88 | 63 | 1.9M |
| January 20, 2026 | 66.8 | 63.83 | 63.83 | 67.22 | 63.2 | 3.17M |
| January 19, 2026 | 67.7 | 67.18 | 67.18 | 68.4 | 66.5 | 2.26M |
| January 16, 2026 | 66.75 | 67.75 | 67.75 | 69.43 | 66.68 | 3.48M |
| January 15, 2026 | 68.01 | 66.83 | 66.83 | 68.77 | 65.65 | 3.61M |
| January 14, 2026 | 69.6 | 68.9 | 68.9 | 72.72 | 67.88 | 5.41M |
| January 13, 2026 | 75 | 68.72 | 68.72 | 75.1 | 68.28 | 6.21M |
| January 12, 2026 | 70.7 | 75 | 75 | 77.27 | 70.03 | 9.56M |
| January 09, 2026 | 70.5 | 69.86 | 69.86 | 71.47 | 69.65 | 3.86M |
| January 08, 2026 | 69.65 | 70.2 | 70.2 | 71 | 68.27 | 5.14M |
| January 07, 2026 | 67 | 69.65 | 69.65 | 70.15 | 66.44 | 4.82M |
| January 06, 2026 | 66.35 | 66.69 | 66.69 | 67.41 | 65.25 | 3.13M |
| January 05, 2026 | 67.4 | 66.61 | 66.61 | 68.79 | 65.69 | 3.45M |
| December 31, 2025 | 67.28 | 67.34 | 67.34 | 69.5 | 66.56 | 3.89M |
| December 30, 2025 | 70.19 | 66.56 | 66.56 | 71.2 | 66.11 | 5.67M |
| December 29, 2025 | 70.5 | 70.2 | 70.2 | 71.05 | 67.09 | 4.68M |
| December 26, 2025 | 75.87 | 70.49 | 70.49 | 75.87 | 69.01 | 8.69M |
| December 25, 2025 | 72 | 75.87 | 75.87 | 78.68 | 70.6 | 9.88M |
| December 24, 2025 | 74.25 | 69.9 | 69.9 | 74.3 | 68.71 | 4.73M |
| December 23, 2025 | 68.12 | 72.47 | 72.47 | 75.59 | 67.55 | 7.18M |
| December 22, 2025 | 70.6 | 69 | 69 | 72.72 | 68 | 3.9M |
| December 19, 2025 | 68.8 | 69.67 | 69.67 | 70.5 | 67.15 | 3.26M |
| December 18, 2025 | 68.71 | 67.84 | 67.84 | 70 | 67.5 | 4.06M |
| December 17, 2025 | 63.39 | 68.38 | 68.38 | 70.76 | 61.34 | 6.37M |
| December 16, 2025 | 61.9 | 62.85 | 62.85 | 63.89 | 61.47 | 3.48M |
| December 15, 2025 | 60.89 | 62 | 62 | 62.62 | 60.6 | 2.64M |
| December 12, 2025 | 58.53 | 60.6 | 60.6 | 61.52 | 58 | 3.62M |
| December 11, 2025 | 57.5 | 58.05 | 58.05 | 59.3 | 57.21 | 1.59M |
| December 10, 2025 | 58.68 | 57.68 | 57.68 | 59.1 | 56.57 | 1.69M |
| December 09, 2025 | 58.62 | 58.61 | 58.61 | 60.78 | 58 | 1.97M |
| December 08, 2025 | 56.67 | 58.78 | 58.78 | 60 | 56.6 | 2.76M |
| December 05, 2025 | 57.2 | 56.35 | 56.35 | 58.36 | 56.25 | 1.96M |
| December 04, 2025 | 58.13 | 57.33 | 57.33 | 58.99 | 56.77 | 1.52M |
| December 03, 2025 | 60.22 | 58.09 | 58.09 | 60.22 | 57.39 | 2.29M |
| December 02, 2025 | 60.85 | 59.74 | 59.74 | 61.09 | 59.52 | 2.12M |
| December 01, 2025 | 61.05 | 60.38 | 60.38 | 63.37 | 60.2 | 2.55M |
| November 28, 2025 | 61.36 | 61.68 | 61.68 | 62.82 | 60.3 | 1.93M |
| November 27, 2025 | 58.91 | 61.5 | 61.5 | 63.2 | 58.91 | 3.3M |
| November 26, 2025 | 62.07 | 59.11 | 59.11 | 62.07 | 59.05 | 2.65M |
| November 25, 2025 | 61.2 | 62.16 | 62.16 | 64.35 | 61.2 | 2.86M |
| November 24, 2025 | 58.61 | 60.95 | 60.95 | 61.4 | 58.61 | 2M |
| November 21, 2025 | 61.98 | 58.61 | 58.61 | 63.5 | 58.61 | 2.88M |
| November 20, 2025 | 63.78 | 63.23 | 63.23 | 64.42 | 62.2 | 2.11M |