212.63
-5.86(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 215.99 | 212.63 | 212.63 | 217.85 | 212.03 | 7.58M |
| February 12, 2026 | 208.6 | 218.49 | 218.49 | 221.5 | 207 | 9.05M |
| February 11, 2026 | 206.9 | 206.6 | 206.6 | 210.33 | 204.24 | 5.03M |
| February 10, 2026 | 202.08 | 208 | 208 | 210.88 | 197.6 | 9.88M |
| February 09, 2026 | 191.76 | 202 | 202 | 202.77 | 191.59 | 11.86M |
| February 06, 2026 | 192.38 | 188 | 188 | 193.88 | 188 | 8.38M |
| February 05, 2026 | 201 | 192.38 | 192.38 | 201.96 | 188.8 | 11.45M |
| February 04, 2026 | 199.5 | 201.83 | 201.83 | 203.51 | 196.93 | 9.32M |
| February 03, 2026 | 185.2 | 199.5 | 199.5 | 200.1 | 185.1 | 15M |
| February 02, 2026 | 188.49 | 187.06 | 187.06 | 194.35 | 184.72 | 15.33M |
| January 30, 2026 | 183.41 | 184.8 | 184.8 | 186.81 | 178.5 | 10.71M |
| January 29, 2026 | 191.66 | 185.89 | 185.89 | 191.7 | 185.77 | 11.3M |
| January 28, 2026 | 189.34 | 191.69 | 191.69 | 193.96 | 187.5 | 10.65M |
| January 27, 2026 | 190.5 | 189.26 | 189.26 | 194.26 | 187.6 | 7.9M |
| January 26, 2026 | 187.52 | 189.77 | 189.77 | 194.57 | 187.1 | 10.89M |
| January 23, 2026 | 190 | 188.56 | 188.56 | 193.43 | 187.66 | 11.8M |
| January 22, 2026 | 196.96 | 191.03 | 191.03 | 200.86 | 188.18 | 15.91M |
| January 21, 2026 | 192.79 | 196.95 | 196.95 | 201.56 | 188 | 16.91M |
| January 20, 2026 | 202.45 | 196.82 | 196.82 | 202.45 | 191.15 | 22.93M |
| January 19, 2026 | 189.98 | 204.49 | 204.49 | 204.49 | 189.53 | 23.74M |
| January 16, 2026 | 185.89 | 185.9 | 185.9 | 185.9 | 181.8 | 15.27M |
| January 15, 2026 | 161.85 | 169 | 169 | 170.5 | 161.85 | 11.78M |
| January 14, 2026 | 162.39 | 161.87 | 161.87 | 167.97 | 160 | 11.91M |
| January 13, 2026 | 160.02 | 162.33 | 162.33 | 168.67 | 156.18 | 17.75M |
| January 12, 2026 | 160.5 | 159.29 | 159.29 | 160.5 | 155.7 | 7.77M |
| January 09, 2026 | 152.01 | 159.55 | 159.55 | 160.1 | 151 | 9.68M |
| January 08, 2026 | 154.33 | 152.89 | 152.89 | 157 | 151.08 | 6.04M |
| January 07, 2026 | 151.01 | 154.33 | 154.33 | 155.55 | 149.25 | 9.96M |
| January 06, 2026 | 151.04 | 149.9 | 149.9 | 153.17 | 149 | 6.82M |
| January 05, 2026 | 154.59 | 151.15 | 151.15 | 155 | 148.68 | 9.92M |
| December 31, 2025 | 156 | 154.59 | 154.59 | 156.99 | 153 | 3.74M |
| December 30, 2025 | 153.57 | 156 | 156 | 158.61 | 153.57 | 4.64M |
| December 29, 2025 | 161 | 155.62 | 155.62 | 161.35 | 155 | 6.14M |
| December 26, 2025 | 154.33 | 161 | 161 | 162.4 | 153.6 | 8.93M |
| December 25, 2025 | 149.79 | 154.73 | 154.73 | 157.68 | 148.5 | 6.64M |
| December 24, 2025 | 149.1 | 149.86 | 149.86 | 150.63 | 147.25 | 4.1M |
| December 23, 2025 | 150.02 | 150.19 | 150.19 | 151.31 | 148.01 | 5.06M |
| December 22, 2025 | 147.1 | 150.3 | 150.3 | 150.56 | 145 | 7.08M |
| December 19, 2025 | 145.13 | 145.85 | 145.85 | 148.5 | 145.13 | 6.56M |
| December 18, 2025 | 148.01 | 144.2 | 144.2 | 149.65 | 144.2 | 7.16M |
| December 17, 2025 | 149.28 | 150.1 | 150.1 | 151.4 | 146.7 | 7.68M |
| December 16, 2025 | 154.93 | 149.19 | 149.19 | 155.01 | 146 | 11.37M |
| December 15, 2025 | 150.5 | 155.02 | 155.02 | 158.55 | 150.5 | 9.15M |
| December 12, 2025 | 154.01 | 152.1 | 152.1 | 157 | 150.8 | 9.51M |
| December 11, 2025 | 159.49 | 153.88 | 153.88 | 161.99 | 153.88 | 7.29M |
| December 10, 2025 | 155.32 | 157.1 | 157.1 | 157.8 | 153.95 | 4.86M |
| December 09, 2025 | 154.01 | 156.76 | 156.76 | 159.66 | 152.5 | 7.39M |
| December 08, 2025 | 160.76 | 155.03 | 155.03 | 161.9 | 151.5 | 9.03M |
| December 05, 2025 | 149.43 | 158.91 | 158.91 | 159.7 | 148.15 | 10.06M |
| December 04, 2025 | 139.61 | 150 | 150 | 152.5 | 139.61 | 6.6M |
| December 03, 2025 | 145 | 147.65 | 147.65 | 150.14 | 144.11 | 6.4M |
| December 02, 2025 | 144.68 | 145.02 | 145.02 | 146.19 | 142.49 | 4.23M |
| December 01, 2025 | 143.5 | 145.37 | 145.37 | 146.45 | 141.59 | 6.36M |
| November 28, 2025 | 139.61 | 143.5 | 143.5 | 144.8 | 139.39 | 6.65M |
| November 27, 2025 | 141.03 | 140.33 | 140.33 | 147.26 | 139.82 | 9.08M |
| November 26, 2025 | 144.23 | 141 | 141 | 144.6 | 140 | 10.26M |
| November 25, 2025 | 137.25 | 143.7 | 143.7 | 145.69 | 137 | 10.44M |
| November 24, 2025 | 135.19 | 136.5 | 136.5 | 137.06 | 133.5 | 8.72M |
| November 21, 2025 | 138 | 135.78 | 135.78 | 139.79 | 135.41 | 10.01M |
| November 20, 2025 | 144 | 141.5 | 141.5 | 144.55 | 139.5 | 7.1M |