116.25
+0.63(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 116.01 | 116.25 | 116.25 | 117.52 | 115.11 | 9.28M |
| February 12, 2026 | 117.55 | 115.62 | 115.62 | 117.94 | 115.57 | 9.42M |
| February 11, 2026 | 118.18 | 117.94 | 117.94 | 118.74 | 117 | 8.57M |
| February 10, 2026 | 121 | 118.19 | 118.19 | 121 | 117.6 | 12.99M |
| February 09, 2026 | 122.88 | 121.29 | 121.29 | 123.42 | 120.21 | 14.7M |
| February 06, 2026 | 123.17 | 122.9 | 122.9 | 126.78 | 122.41 | 11.59M |
| February 05, 2026 | 125.4 | 125.46 | 125.46 | 127.91 | 125.05 | 15.87M |
| February 04, 2026 | 121.52 | 126.3 | 126.3 | 127.37 | 121 | 22.48M |
| February 03, 2026 | 120.94 | 122.3 | 122.3 | 124.27 | 120.35 | 14.27M |
| February 02, 2026 | 119.18 | 122 | 122 | 126.36 | 118.96 | 26.85M |
| January 30, 2026 | 123.17 | 120.9 | 120.9 | 124.79 | 120.62 | 31.52M |
| January 29, 2026 | 113.58 | 124.23 | 122.87 | 124.23 | 113.1 | 38.99M |
| January 28, 2026 | 112 | 112.94 | 112.94 | 114.5 | 111.55 | 13.8M |
| January 27, 2026 | 112.6 | 112.36 | 112.36 | 113.47 | 110.36 | 12.2M |
| January 26, 2026 | 112.06 | 112.43 | 112.43 | 113.09 | 109.4 | 16.2M |
| January 23, 2026 | 112.35 | 112.04 | 112.04 | 113.58 | 111.91 | 8.52M |
| January 22, 2026 | 113.33 | 112.35 | 112.35 | 114.14 | 112.22 | 8.43M |
| January 21, 2026 | 115.61 | 113.18 | 113.18 | 115.98 | 113.11 | 10.7M |
| January 20, 2026 | 113.4 | 116.26 | 116.26 | 116.85 | 112.95 | 15.1M |
| January 19, 2026 | 114.07 | 113.59 | 113.59 | 114.6 | 113.3 | 7.28M |
| January 16, 2026 | 115.55 | 114.28 | 114.28 | 115.99 | 113.73 | 9.16M |
| January 15, 2026 | 115.1 | 115.36 | 115.36 | 117.16 | 115.01 | 8.84M |
| January 14, 2026 | 117.22 | 116.86 | 116.86 | 119.44 | 115.85 | 13.7M |
| January 13, 2026 | 119.29 | 118 | 118 | 120.48 | 117.64 | 12.51M |
| January 12, 2026 | 116.87 | 119.29 | 119.29 | 120.11 | 116.8 | 12.96M |
| January 09, 2026 | 117.58 | 116.86 | 116.86 | 118.57 | 116.3 | 8.75M |
| January 08, 2026 | 117.08 | 116.59 | 116.59 | 117.38 | 115.52 | 7.23M |
| January 07, 2026 | 118.65 | 117.12 | 117.12 | 118.8 | 116.84 | 9.37M |
| January 06, 2026 | 118 | 118.62 | 118.62 | 118.66 | 116.69 | 11.16M |
| January 05, 2026 | 116.22 | 118 | 118 | 118.38 | 116.22 | 8.78M |
| December 31, 2025 | 117.53 | 116.22 | 116.22 | 117.84 | 116.1 | 5.91M |
| December 30, 2025 | 117.17 | 117.85 | 117.85 | 118.1 | 116.7 | 5.28M |
| December 29, 2025 | 119.25 | 117.21 | 117.21 | 119.25 | 117 | 9.89M |
| December 26, 2025 | 120.01 | 119.39 | 119.39 | 120.75 | 119.15 | 7.34M |
| December 25, 2025 | 119.49 | 120.72 | 120.72 | 122.12 | 119.49 | 8.26M |
| December 24, 2025 | 120.12 | 119.94 | 119.94 | 120.38 | 119.31 | 5.3M |
| December 23, 2025 | 121.19 | 120.4 | 120.4 | 121.32 | 119.51 | 7.26M |
| December 22, 2025 | 121.69 | 121.33 | 121.33 | 123.1 | 121.14 | 8.05M |
| December 19, 2025 | 121.97 | 122.09 | 122.09 | 122.52 | 121.35 | 6.71M |
| December 18, 2025 | 121.9 | 121.97 | 121.97 | 122.85 | 121.5 | 5.14M |
| December 17, 2025 | 122.58 | 122.11 | 122.11 | 123.21 | 120.75 | 7.9M |
| December 16, 2025 | 122.02 | 122.86 | 122.86 | 123.22 | 121.66 | 5.23M |
| December 15, 2025 | 124.47 | 122.81 | 122.81 | 125.68 | 122.75 | 9.52M |
| December 12, 2025 | 122.15 | 122.98 | 122.98 | 124.46 | 121.21 | 13.15M |
| December 11, 2025 | 122.6 | 121.4 | 121.4 | 123.5 | 121.36 | 5.23M |
| December 10, 2025 | 121.61 | 122.62 | 122.62 | 123.29 | 120.01 | 8.3M |
| December 09, 2025 | 125 | 122.12 | 122.12 | 125.06 | 121.1 | 12.71M |
| December 08, 2025 | 127.6 | 125.38 | 125.38 | 128.29 | 125 | 11.74M |
| December 05, 2025 | 127.68 | 128.35 | 128.35 | 128.66 | 127 | 5.6M |
| December 04, 2025 | 135.02 | 127.71 | 127.71 | 135.02 | 126.96 | 14.04M |
| December 03, 2025 | 134 | 132.7 | 132.7 | 134.08 | 132 | 4.81M |
| December 02, 2025 | 135 | 133.69 | 133.69 | 136.17 | 133.69 | 4.66M |
| December 01, 2025 | 136 | 135.76 | 135.76 | 138.36 | 134.55 | 6.31M |
| November 28, 2025 | 135.02 | 135.88 | 135.88 | 136.48 | 134.21 | 5.67M |
| November 27, 2025 | 135.14 | 135.01 | 135.01 | 136.1 | 133.86 | 6.22M |
| November 26, 2025 | 133.59 | 134.93 | 134.93 | 135.3 | 133.5 | 6.26M |
| November 25, 2025 | 132.92 | 133.59 | 133.59 | 133.94 | 132.01 | 7.29M |
| November 24, 2025 | 134.7 | 132.92 | 132.92 | 136 | 132.41 | 9.08M |
| November 21, 2025 | 136 | 134.2 | 134.2 | 138.89 | 133.89 | 10.29M |
| November 20, 2025 | 137.43 | 136.85 | 136.85 | 139.21 | 136.56 | 5.68M |