82.82
-2.51(-2.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 84.36 | 82.82 | 82.82 | 85.35 | 82.48 | 15.43M |
| February 12, 2026 | 84.88 | 85.33 | 85.33 | 87.1 | 84.42 | 14.23M |
| February 11, 2026 | 84.56 | 84.84 | 84.84 | 86.2 | 84.5 | 10.48M |
| February 10, 2026 | 85.18 | 85.04 | 85.04 | 85.47 | 84.15 | 8.47M |
| February 09, 2026 | 85.45 | 84.87 | 84.87 | 86.33 | 84.42 | 10.84M |
| February 06, 2026 | 78.68 | 83 | 83 | 84 | 78.68 | 15.31M |
| February 05, 2026 | 85.03 | 82.56 | 82.56 | 85.66 | 81.6 | 18.68M |
| February 04, 2026 | 87.32 | 86.77 | 86.77 | 88.17 | 85.66 | 14.58M |
| February 03, 2026 | 84.5 | 87.3 | 87.3 | 87.39 | 82.86 | 18.21M |
| February 02, 2026 | 81.59 | 81.77 | 81.77 | 86.03 | 81.59 | 26.65M |
| January 30, 2026 | 89 | 86.3 | 86.3 | 89.49 | 82.8 | 28.57M |
| January 29, 2026 | 89.5 | 91.31 | 91.31 | 94.4 | 89.11 | 27M |
| January 28, 2026 | 90 | 89.5 | 89.5 | 90.9 | 87 | 25.72M |
| January 27, 2026 | 94.24 | 90 | 90 | 96.04 | 89.48 | 27.78M |
| January 26, 2026 | 94 | 94.87 | 94.87 | 97.28 | 93.57 | 19.02M |
| January 23, 2026 | 93 | 93.49 | 93.49 | 94.48 | 91.12 | 14.62M |
| January 22, 2026 | 91.45 | 91.91 | 91.91 | 93.48 | 90.82 | 13.29M |
| January 21, 2026 | 91.88 | 91.46 | 91.46 | 92.17 | 89.55 | 12.17M |
| January 20, 2026 | 90.99 | 91.45 | 91.45 | 93.12 | 87.7 | 16.23M |
| January 19, 2026 | 88.88 | 90 | 90 | 91.19 | 87.43 | 13.38M |
| January 16, 2026 | 90.7 | 89.51 | 89.51 | 93.7 | 88.87 | 17.25M |
| January 15, 2026 | 89.01 | 90.6 | 90.6 | 93.2 | 88.8 | 15.98M |
| January 14, 2026 | 89.5 | 89.73 | 89.73 | 91.18 | 88.2 | 17.04M |
| January 13, 2026 | 85.48 | 89.9 | 89.9 | 90.5 | 85.48 | 23.72M |
| January 12, 2026 | 89.9 | 85.41 | 85.41 | 90 | 84.26 | 22.16M |
| January 09, 2026 | 86 | 87.21 | 87.21 | 88.95 | 86 | 17.82M |
| January 08, 2026 | 90.51 | 88 | 88 | 91 | 86.71 | 19.52M |
| January 07, 2026 | 91.81 | 91.15 | 91.15 | 93.49 | 90.2 | 13.96M |
| January 06, 2026 | 91.16 | 92.02 | 92.02 | 93.58 | 89.44 | 18.18M |
| January 05, 2026 | 85.01 | 89.99 | 89.99 | 90.58 | 84.78 | 20.36M |
| December 31, 2025 | 83.8 | 84.4 | 84.4 | 86.36 | 83.01 | 13.43M |
| December 30, 2025 | 81.37 | 83.89 | 83.89 | 84.37 | 80.66 | 13.8M |
| December 29, 2025 | 87.5 | 82.57 | 82.57 | 87.68 | 81.95 | 18.61M |
| December 26, 2025 | 81.03 | 85.33 | 85.33 | 85.81 | 80.31 | 17.86M |
| December 25, 2025 | 79.04 | 79.61 | 79.61 | 80.34 | 77.5 | 12.3M |
| December 24, 2025 | 80.5 | 79.43 | 79.43 | 80.77 | 76.77 | 17.76M |
| December 23, 2025 | 79.93 | 79.77 | 79.77 | 81.47 | 77.96 | 14.84M |
| December 22, 2025 | 79.8 | 79.89 | 79.89 | 80.6 | 78.53 | 17.88M |
| December 19, 2025 | 75 | 79.8 | 79.8 | 79.8 | 74.2 | 20.36M |
| December 18, 2025 | 74.6 | 74.89 | 74.89 | 75.93 | 74.01 | 12.38M |
| December 17, 2025 | 72.78 | 75.19 | 75.19 | 75.68 | 72.3 | 16.41M |
| December 16, 2025 | 72.72 | 72.69 | 72.69 | 74.32 | 71.95 | 13.37M |
| December 15, 2025 | 71.5 | 72.72 | 72.72 | 74.95 | 71.41 | 14.62M |
| December 12, 2025 | 72.8 | 72.58 | 72.58 | 73.88 | 71.81 | 18.19M |
| December 11, 2025 | 70.8 | 71.99 | 71.99 | 73.32 | 70.5 | 19.52M |
| December 10, 2025 | 68 | 70.01 | 70.01 | 70.18 | 67.78 | 14.79M |
| December 09, 2025 | 69 | 68 | 68 | 69.31 | 67.48 | 16.94M |
| December 08, 2025 | 68.59 | 69.87 | 69.87 | 70 | 66.95 | 20.05M |
| December 05, 2025 | 67 | 68 | 68 | 68.25 | 66.5 | 15.93M |
| December 04, 2025 | 60.26 | 66.91 | 66.91 | 68.83 | 60.26 | 25.35M |
| December 03, 2025 | 63.44 | 64.71 | 64.71 | 65.85 | 63.07 | 20.43M |
| December 02, 2025 | 62.93 | 63.07 | 63.07 | 63.37 | 61.76 | 14.37M |
| December 01, 2025 | 63.51 | 62.92 | 62.92 | 65.19 | 62.14 | 30.88M |
| November 28, 2025 | 60.26 | 60.78 | 60.78 | 61.65 | 60.05 | 12.03M |
| November 27, 2025 | 59.77 | 60.23 | 60.23 | 61.5 | 59.23 | 13.23M |
| November 26, 2025 | 59.81 | 58.88 | 58.88 | 60.78 | 58.7 | 11.32M |
| November 25, 2025 | 58.36 | 59.37 | 59.37 | 60.19 | 58.02 | 13.18M |
| November 24, 2025 | 59.76 | 57.57 | 57.57 | 59.76 | 56.81 | 15.56M |
| November 21, 2025 | 60.9 | 58.8 | 58.8 | 61.52 | 58.63 | 21.04M |
| November 20, 2025 | 61.19 | 62.5 | 62.5 | 64 | 61 | 23.94M |