84.44
-1.22(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 83.99 | 84.44 | 84.44 | 86.45 | 83.31 | 16.63M |
| February 12, 2026 | 84.2 | 85.66 | 85.66 | 86.79 | 84 | 15.76M |
| February 11, 2026 | 82.03 | 84.72 | 84.72 | 84.91 | 81.31 | 18.59M |
| February 10, 2026 | 83.39 | 81.75 | 81.75 | 83.7 | 80.12 | 20.5M |
| February 09, 2026 | 84 | 83.71 | 83.71 | 84.08 | 82 | 14.76M |
| February 06, 2026 | 77.71 | 82.11 | 82.11 | 83.41 | 77.01 | 24.53M |
| February 05, 2026 | 79.5 | 79.13 | 79.13 | 82.1 | 77.98 | 25.8M |
| February 04, 2026 | 84.81 | 83.65 | 83.65 | 85 | 82.4 | 17.11M |
| February 03, 2026 | 83.84 | 83.85 | 83.85 | 84.35 | 80.1 | 33.02M |
| February 02, 2026 | 81.5 | 80.6 | 80.6 | 85.22 | 80.3 | 34.97M |
| January 30, 2026 | 90 | 85.5 | 85.5 | 90.52 | 83.67 | 36.75M |
| January 29, 2026 | 92.07 | 92.97 | 92.97 | 96.2 | 91.75 | 22.87M |
| January 28, 2026 | 94.28 | 94.52 | 94.52 | 95.6 | 91.45 | 23.09M |
| January 27, 2026 | 95.17 | 93.98 | 93.98 | 97.27 | 90.67 | 29.44M |
| January 26, 2026 | 96.5 | 95.14 | 95.14 | 100.86 | 94.7 | 27.23M |
| January 23, 2026 | 92.45 | 96.5 | 96.5 | 97.5 | 91.9 | 27.77M |
| January 22, 2026 | 91.6 | 91.59 | 91.59 | 93.32 | 90.6 | 18.08M |
| January 21, 2026 | 84.67 | 92 | 92 | 92.37 | 84.66 | 35.15M |
| January 20, 2026 | 85 | 84.06 | 84.06 | 85.89 | 81.64 | 25.07M |
| January 19, 2026 | 81.48 | 83.3 | 83.3 | 85.13 | 81 | 19.84M |
| January 16, 2026 | 86.15 | 81.9 | 81.9 | 87.95 | 81.3 | 29.12M |
| January 15, 2026 | 81.8 | 84.89 | 84.89 | 87.6 | 81.5 | 27.88M |
| January 14, 2026 | 88 | 83 | 83 | 89.75 | 82 | 48.49M |
| January 13, 2026 | 85 | 89.33 | 89.33 | 93.49 | 84.65 | 36.87M |
| January 12, 2026 | 84.09 | 85 | 85 | 85.2 | 80.7 | 31.14M |
| January 09, 2026 | 80.58 | 80.3 | 80.3 | 82.16 | 79 | 27.72M |
| January 08, 2026 | 86.82 | 81 | 81 | 89.16 | 80.06 | 42.88M |
| January 07, 2026 | 87.89 | 87.51 | 87.51 | 89.6 | 86.17 | 18.51M |
| January 06, 2026 | 86.01 | 87.6 | 87.6 | 88.68 | 84.9 | 30.42M |
| January 05, 2026 | 79.93 | 84.13 | 84.13 | 84.51 | 77.33 | 30.65M |
| December 31, 2025 | 79.24 | 78.55 | 78.55 | 81.08 | 77.5 | 21.42M |
| December 30, 2025 | 76.2 | 79.24 | 79.24 | 81.04 | 75.54 | 25.03M |
| December 29, 2025 | 80.22 | 77.19 | 77.19 | 81.59 | 76.85 | 33.16M |
| December 26, 2025 | 76.76 | 80.22 | 80.22 | 80.55 | 76.47 | 31.2M |
| December 25, 2025 | 73.65 | 74.25 | 74.25 | 74.93 | 72.33 | 24.24M |
| December 24, 2025 | 71.9 | 75.38 | 75.38 | 76.98 | 71.4 | 35.47M |
| December 23, 2025 | 68.55 | 71.32 | 71.32 | 72.39 | 68.55 | 26.71M |
| December 22, 2025 | 66.55 | 68.55 | 68.55 | 69.88 | 66.54 | 29.14M |
| December 19, 2025 | 66.18 | 65.88 | 65.88 | 66.5 | 63.33 | 31.31M |
| December 18, 2025 | 66.75 | 66 | 66 | 68.3 | 65.8 | 20.53M |
| December 17, 2025 | 65 | 67.44 | 67.44 | 67.88 | 63.8 | 38.12M |
| December 16, 2025 | 63.13 | 62.11 | 62.11 | 63.86 | 60.1 | 25.68M |
| December 15, 2025 | 64.17 | 62.86 | 62.86 | 65.15 | 61.42 | 26.09M |
| December 12, 2025 | 67.5 | 64.8 | 64.8 | 68 | 63.4 | 24.46M |
| December 11, 2025 | 66.25 | 66.39 | 66.39 | 67.72 | 65.73 | 21M |
| December 10, 2025 | 64.04 | 65.38 | 65.38 | 66.88 | 62.85 | 23.2M |
| December 09, 2025 | 65.21 | 63.86 | 63.86 | 65.68 | 63 | 20.54M |
| December 08, 2025 | 62.17 | 65.86 | 65.86 | 66.47 | 62.09 | 27.44M |
| December 05, 2025 | 61.6 | 62.2 | 62.2 | 63 | 61.08 | 18.49M |
| December 04, 2025 | 63.74 | 62.32 | 62.32 | 63.81 | 61.5 | 20.66M |
| December 03, 2025 | 66.88 | 62.3 | 62.3 | 67.25 | 62 | 33.45M |
| December 02, 2025 | 66.01 | 66.65 | 66.65 | 67.4 | 64.8 | 20.62M |
| December 01, 2025 | 68.85 | 67.29 | 67.29 | 71.16 | 66.84 | 31.8M |
| November 28, 2025 | 63.74 | 66.85 | 66.85 | 67.81 | 63.55 | 30.75M |
| November 27, 2025 | 64.71 | 63.73 | 63.73 | 66 | 63.61 | 23.52M |
| November 26, 2025 | 63.17 | 63.93 | 63.93 | 65.99 | 61.78 | 37.08M |
| November 25, 2025 | 61 | 61.58 | 61.58 | 62.3 | 60.16 | 35.6M |
| November 24, 2025 | 63.92 | 60 | 60 | 63.92 | 59.04 | 47.67M |
| November 21, 2025 | 66.78 | 64.1 | 64.1 | 67.44 | 64.1 | 26.03M |
| November 20, 2025 | 70.5 | 71.22 | 71.22 | 75 | 69.87 | 44.29M |