94.29
-4.27(-4.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 97.8 | 94.29 | 94.29 | 97.8 | 94.01 | 4.93M |
| February 12, 2026 | 97.29 | 98.56 | 98.56 | 99.5 | 96.35 | 5.43M |
| February 11, 2026 | 94.25 | 97 | 97 | 97.86 | 93.8 | 5.5M |
| February 10, 2026 | 85.92 | 94.25 | 94.25 | 94.6 | 85.5 | 10.27M |
| February 09, 2026 | 84.23 | 86.31 | 86.31 | 86.6 | 81.88 | 4.75M |
| February 06, 2026 | 83.53 | 83.3 | 83.3 | 84.75 | 81.87 | 2.81M |
| February 05, 2026 | 85.29 | 84.33 | 84.33 | 85.8 | 83.5 | 2.56M |
| February 04, 2026 | 84.17 | 85.3 | 85.3 | 85.7 | 83.3 | 3.06M |
| February 03, 2026 | 82 | 84.17 | 84.17 | 84.49 | 81.4 | 4.03M |
| February 02, 2026 | 83.52 | 81.15 | 81.15 | 84.88 | 81.1 | 5.64M |
| January 30, 2026 | 88.07 | 83.36 | 83.36 | 88.46 | 82.7 | 7.32M |
| January 29, 2026 | 88.11 | 88.13 | 88.13 | 92.5 | 87.3 | 7.95M |
| January 28, 2026 | 86 | 88.1 | 88.1 | 88.26 | 84.74 | 5.46M |
| January 27, 2026 | 83.81 | 86.06 | 86.06 | 88.54 | 83.81 | 5.97M |
| January 26, 2026 | 84.39 | 83.6 | 83.6 | 85.5 | 83.28 | 3.76M |
| January 23, 2026 | 84.45 | 84.39 | 84.39 | 84.66 | 82.88 | 4.16M |
| January 22, 2026 | 84.95 | 84.39 | 84.39 | 85.78 | 84 | 3.11M |
| January 21, 2026 | 82 | 84.64 | 84.64 | 85.5 | 82 | 4.21M |
| January 20, 2026 | 84.09 | 82.32 | 82.32 | 85.58 | 81.25 | 4.76M |
| January 19, 2026 | 82.58 | 83.61 | 83.61 | 84.7 | 81.7 | 4.59M |
| January 16, 2026 | 84.01 | 82.66 | 82.66 | 85.1 | 82 | 3.85M |
| January 15, 2026 | 83.88 | 82.96 | 82.96 | 84.66 | 82 | 4.52M |
| January 14, 2026 | 82 | 83.85 | 83.85 | 84.48 | 81.5 | 4.58M |
| January 13, 2026 | 81.48 | 82.26 | 82.26 | 83.29 | 81.3 | 3.94M |
| January 12, 2026 | 84 | 81.1 | 81.1 | 84.18 | 80.92 | 4.85M |
| January 09, 2026 | 81.75 | 84.1 | 84.1 | 84.29 | 81.7 | 4.06M |
| January 08, 2026 | 86.52 | 81.33 | 81.33 | 86.52 | 81.08 | 6.57M |
| January 07, 2026 | 86 | 86.55 | 86.55 | 87.5 | 83.66 | 3.44M |
| January 06, 2026 | 84.96 | 85.97 | 85.97 | 86.5 | 84.42 | 3.6M |
| January 05, 2026 | 84.52 | 85.03 | 85.03 | 85.47 | 83.5 | 2.81M |
| December 31, 2025 | 84.96 | 84.51 | 84.51 | 85.19 | 83.79 | 2.26M |
| December 30, 2025 | 83.9 | 84.75 | 84.75 | 85.4 | 83.4 | 2.02M |
| December 29, 2025 | 84.78 | 83.96 | 83.96 | 84.78 | 82.9 | 2.55M |
| December 26, 2025 | 84.23 | 84.84 | 84.84 | 85.5 | 83.33 | 3.13M |
| December 25, 2025 | 83.21 | 84.23 | 84.23 | 85.05 | 82.51 | 2.74M |
| December 24, 2025 | 83.11 | 83.12 | 83.12 | 83.49 | 82.27 | 2.55M |
| December 23, 2025 | 83.07 | 83.04 | 83.04 | 83.55 | 81.58 | 2.79M |
| December 22, 2025 | 82.5 | 83.07 | 83.07 | 84.32 | 81.84 | 3.22M |
| December 19, 2025 | 81.73 | 82.15 | 82.15 | 83.2 | 81.46 | 2.98M |
| December 18, 2025 | 83.33 | 81.64 | 81.64 | 83.34 | 81.29 | 4.79M |
| December 17, 2025 | 82.99 | 83.42 | 83.42 | 84.29 | 81.8 | 5.13M |
| December 16, 2025 | 83.71 | 82.97 | 82.97 | 84.28 | 82.04 | 5.43M |
| December 15, 2025 | 88 | 83.88 | 83.88 | 88 | 83 | 7.53M |
| December 12, 2025 | 82.01 | 88.19 | 88.19 | 88.19 | 81.14 | 7.39M |
| December 11, 2025 | 81.78 | 83.17 | 83.17 | 84.9 | 81.78 | 6.37M |
| December 10, 2025 | 76.79 | 80.9 | 80.9 | 81.18 | 76.7 | 6.83M |
| December 09, 2025 | 74.14 | 76.86 | 76.86 | 77.8 | 73.7 | 4.19M |
| December 08, 2025 | 74.88 | 74.22 | 74.22 | 74.97 | 73.38 | 4.1M |
| December 05, 2025 | 71.88 | 74.5 | 74.5 | 75.2 | 71.26 | 5.12M |
| December 04, 2025 | 69.9 | 71.65 | 71.65 | 71.71 | 68.97 | 3.38M |
| December 03, 2025 | 69.38 | 69.7 | 69.7 | 70.44 | 69.1 | 2.14M |
| December 02, 2025 | 70 | 69.48 | 69.48 | 70.48 | 68.7 | 2.08M |
| December 01, 2025 | 68.9 | 69.85 | 69.85 | 70.1 | 68.1 | 3.09M |
| November 28, 2025 | 67.78 | 68.85 | 68.85 | 69.4 | 67.42 | 3.21M |
| November 27, 2025 | 66.31 | 67.8 | 67.8 | 68.35 | 66.28 | 2.61M |
| November 26, 2025 | 65.97 | 66.26 | 66.26 | 66.66 | 65.78 | 1.78M |
| November 25, 2025 | 66.61 | 65.87 | 65.87 | 66.9 | 65.7 | 2.52M |
| November 24, 2025 | 67.01 | 66.23 | 66.23 | 67.68 | 66.03 | 2.7M |
| November 21, 2025 | 67 | 66.95 | 66.95 | 67.67 | 66 | 3.68M |
| November 20, 2025 | 67.22 | 67.35 | 67.35 | 68.07 | 66.5 | 2.38M |