129.11
+0.84(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 128.68 | 129.11 | 129.11 | 131.5 | 127.72 | 2.62M |
| February 12, 2026 | 131.48 | 128.27 | 128.27 | 131.6 | 128 | 2.84M |
| February 11, 2026 | 128.49 | 132.01 | 132.01 | 132.38 | 128.05 | 3.8M |
| February 10, 2026 | 130.01 | 128.34 | 128.34 | 130.25 | 127.73 | 3.17M |
| February 09, 2026 | 133.27 | 131.81 | 130.81 | 133.28 | 130.77 | 3.95M |
| February 06, 2026 | 136.61 | 133.69 | 133.69 | 138.29 | 132.71 | 5.12M |
| February 05, 2026 | 136.09 | 138.03 | 138.03 | 140.25 | 135.5 | 6.65M |
| February 04, 2026 | 131.8 | 135.9 | 135.9 | 136.63 | 131.55 | 5.84M |
| February 03, 2026 | 131.59 | 132.43 | 132.43 | 136.44 | 131.13 | 3.95M |
| February 02, 2026 | 132.12 | 133.6 | 133.6 | 139.32 | 132.05 | 6.61M |
| January 30, 2026 | 137.2 | 132.12 | 132.12 | 137.2 | 132.12 | 8.08M |
| January 29, 2026 | 126 | 138.58 | 138.58 | 138.58 | 125.98 | 12.06M |
| January 28, 2026 | 123.3 | 125.98 | 125.98 | 127.16 | 123.22 | 4.64M |
| January 27, 2026 | 124.78 | 123.3 | 123.3 | 124.78 | 121.51 | 3.85M |
| January 26, 2026 | 125.27 | 125.22 | 125.22 | 127.5 | 121.87 | 5.57M |
| January 23, 2026 | 127.04 | 126.06 | 126.06 | 127.88 | 125.63 | 4.3M |
| January 22, 2026 | 128.65 | 127.03 | 127.03 | 129.18 | 126.71 | 3.32M |
| January 21, 2026 | 132.23 | 128.6 | 128.6 | 132.24 | 128.48 | 4.21M |
| January 20, 2026 | 132.49 | 132.55 | 132.55 | 134.26 | 131.82 | 3.49M |
| January 19, 2026 | 133.67 | 132.49 | 132.49 | 134.8 | 132.1 | 3.22M |
| January 16, 2026 | 135.02 | 133.98 | 133.98 | 135.98 | 133.7 | 2.67M |
| January 15, 2026 | 136.6 | 135.3 | 135.3 | 137.66 | 134.58 | 2.59M |
| January 14, 2026 | 139 | 137.39 | 137.39 | 140.5 | 136.25 | 3.49M |
| January 13, 2026 | 141.83 | 139.22 | 139.22 | 142.52 | 138.76 | 3.43M |
| January 12, 2026 | 137.23 | 141.73 | 141.73 | 142.1 | 137.1 | 4.84M |
| January 09, 2026 | 136.58 | 137.68 | 137.68 | 139.5 | 136.58 | 3.74M |
| January 08, 2026 | 136.71 | 135.99 | 135.99 | 136.99 | 135.31 | 2.28M |
| January 07, 2026 | 135.57 | 137.83 | 137.83 | 138.01 | 133.88 | 4.95M |
| January 06, 2026 | 134.94 | 135.66 | 135.66 | 136.08 | 133.7 | 2.8M |
| January 05, 2026 | 132.37 | 135.29 | 135.29 | 135.69 | 132.01 | 2.94M |
| December 31, 2025 | 135.63 | 132.6 | 132.6 | 135.63 | 132.38 | 3.65M |
| December 30, 2025 | 135.99 | 135.62 | 135.62 | 136.61 | 134.21 | 3.12M |
| December 29, 2025 | 141.41 | 136.74 | 136.74 | 141.7 | 135.75 | 5.66M |
| December 26, 2025 | 143 | 141.8 | 141.8 | 143.32 | 141.21 | 2.21M |
| December 25, 2025 | 141.51 | 143.78 | 143.78 | 144.58 | 141.51 | 2.15M |
| December 24, 2025 | 142.51 | 141.84 | 141.84 | 142.98 | 141.35 | 1.83M |
| December 23, 2025 | 144.65 | 143 | 143 | 144.79 | 142.6 | 1.76M |
| December 22, 2025 | 144.02 | 144.95 | 144.95 | 146.2 | 143.59 | 1.98M |
| December 19, 2025 | 143.5 | 144.55 | 144.55 | 145.35 | 142.55 | 2.31M |
| December 18, 2025 | 145.14 | 143.65 | 143.65 | 145.45 | 143.36 | 1.82M |
| December 17, 2025 | 146.15 | 145.6 | 145.6 | 146.25 | 143.66 | 2.03M |
| December 16, 2025 | 145.62 | 146.58 | 146.58 | 148.13 | 145.61 | 1.62M |
| December 15, 2025 | 147.96 | 146.96 | 146.96 | 149.99 | 146.1 | 3.16M |
| December 12, 2025 | 148.5 | 145.47 | 145.47 | 152 | 144.5 | 5M |
| December 11, 2025 | 149.75 | 147.4 | 147.4 | 151.51 | 147.11 | 1.62M |
| December 10, 2025 | 149.3 | 149.85 | 149.85 | 151.71 | 147.28 | 2.05M |
| December 09, 2025 | 153.99 | 150.2 | 150.2 | 154.28 | 147.7 | 3.48M |
| December 08, 2025 | 155.98 | 153.88 | 153.88 | 156.77 | 153.5 | 1.8M |
| December 05, 2025 | 156.99 | 155.99 | 155.99 | 156.99 | 151.62 | 1.69M |
| December 04, 2025 | 156.99 | 154.48 | 154.48 | 158.6 | 153.13 | 4.12M |
| December 03, 2025 | 165.13 | 157 | 157 | 165.68 | 156.25 | 3.84M |
| December 02, 2025 | 165.01 | 164.98 | 164.98 | 168.37 | 164.03 | 1.53M |
| December 01, 2025 | 167.1 | 166.88 | 166.88 | 170.61 | 166.5 | 2.33M |
| November 28, 2025 | 165.4 | 166.3 | 166.3 | 168 | 164 | 1.52M |
| November 27, 2025 | 164.68 | 166.41 | 166.41 | 168.2 | 162.2 | 2.68M |
| November 26, 2025 | 165.89 | 164.15 | 164.15 | 167.71 | 162.16 | 2.38M |
| November 25, 2025 | 166 | 166.78 | 166.78 | 169.38 | 161.83 | 3M |
| November 24, 2025 | 163 | 166.77 | 166.77 | 169.94 | 163 | 3.95M |
| November 21, 2025 | 161.1 | 165 | 165 | 166.54 | 159.65 | 4.28M |
| November 20, 2025 | 160.35 | 161.95 | 161.95 | 165.4 | 159.2 | 2.18M |