119.06
-2.74(-2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 119.93 | 119.06 | 119.06 | 123.48 | 118.56 | 13.62M |
| February 12, 2026 | 117.5 | 121.8 | 121.8 | 123.85 | 116 | 24.09M |
| February 11, 2026 | 117.9 | 113.93 | 113.93 | 119.09 | 113.6 | 14.36M |
| February 10, 2026 | 119.25 | 117.91 | 117.91 | 119.59 | 115.83 | 10.65M |
| February 09, 2026 | 119.49 | 118.9 | 118.9 | 119.98 | 115.55 | 14.54M |
| February 06, 2026 | 117.4 | 115.17 | 115.17 | 119.05 | 114.12 | 12.74M |
| February 05, 2026 | 120.51 | 117.6 | 117.6 | 122.39 | 115.7 | 15.4M |
| February 04, 2026 | 123 | 122.49 | 122.49 | 124.7 | 120.35 | 13.03M |
| February 03, 2026 | 123.3 | 123.5 | 123.5 | 124.36 | 117.1 | 19.43M |
| February 02, 2026 | 127 | 120.99 | 120.99 | 129.8 | 120.5 | 17.82M |
| January 30, 2026 | 128.52 | 127.18 | 127.18 | 130.8 | 122.21 | 25.44M |
| January 29, 2026 | 135.1 | 128.83 | 128.83 | 138 | 128.7 | 34.57M |
| January 28, 2026 | 128.39 | 139.18 | 139.18 | 140.39 | 128.39 | 24.01M |
| January 27, 2026 | 126.42 | 129.26 | 129.26 | 130.41 | 122.3 | 20.73M |
| January 26, 2026 | 119.86 | 126.5 | 126.5 | 128.88 | 119.81 | 23.57M |
| January 23, 2026 | 113.81 | 120.62 | 120.62 | 120.68 | 113.51 | 22.65M |
| January 22, 2026 | 115.56 | 114.06 | 114.06 | 118.42 | 113 | 19.73M |
| January 21, 2026 | 103.25 | 113.85 | 113.85 | 113.85 | 102.9 | 24.45M |
| January 20, 2026 | 106 | 103.5 | 103.5 | 107.18 | 100.65 | 24.51M |
| January 19, 2026 | 98.5 | 106.5 | 106.5 | 107.98 | 98.31 | 33.82M |
| January 16, 2026 | 98.8 | 98.16 | 98.16 | 100.45 | 97.27 | 20.18M |
| January 15, 2026 | 95.71 | 98.02 | 98.02 | 101.07 | 95.5 | 22.38M |
| January 14, 2026 | 96.14 | 98.71 | 98.71 | 98.88 | 90.51 | 40.62M |
| January 13, 2026 | 98.96 | 97.12 | 97.12 | 104.58 | 96.2 | 22.06M |
| January 12, 2026 | 101 | 99.46 | 99.46 | 103 | 97.57 | 19.39M |
| January 09, 2026 | 97.52 | 100.81 | 100.81 | 103.96 | 95.8 | 21.56M |
| January 08, 2026 | 99.55 | 97.5 | 97.5 | 100.98 | 96.5 | 17.56M |
| January 07, 2026 | 92 | 99.58 | 99.58 | 100 | 91.38 | 30.53M |
| January 06, 2026 | 90.54 | 92.27 | 92.27 | 97.22 | 90.51 | 22.45M |
| January 05, 2026 | 91.51 | 91.03 | 91.03 | 91.8 | 88.8 | 17.33M |
| December 31, 2025 | 89.5 | 90.07 | 90.07 | 92.16 | 89.18 | 16.64M |
| December 30, 2025 | 87.19 | 89.26 | 89.26 | 90.41 | 87.19 | 18.17M |
| December 29, 2025 | 87.65 | 88.13 | 88.13 | 89.74 | 87.31 | 16.29M |
| December 26, 2025 | 91.06 | 87.97 | 87.97 | 91.88 | 86.78 | 28.94M |
| December 25, 2025 | 93.35 | 92.47 | 92.47 | 95.79 | 91.24 | 29.92M |
| December 24, 2025 | 89.88 | 94.29 | 94.29 | 94.29 | 88.68 | 20.01M |
| December 23, 2025 | 85.91 | 85.72 | 85.72 | 86.5 | 84.24 | 16.92M |
| December 22, 2025 | 81.51 | 86.3 | 86.3 | 87.49 | 81 | 26.68M |
| December 19, 2025 | 81.5 | 80.46 | 80.46 | 81.9 | 80 | 13.19M |
| December 18, 2025 | 81.75 | 80.2 | 80.2 | 83 | 80.03 | 16.81M |
| December 17, 2025 | 76.5 | 82.79 | 82.79 | 83.66 | 76.5 | 27.76M |
| December 16, 2025 | 78.32 | 76.5 | 76.5 | 79.25 | 75.26 | 14.1M |
| December 15, 2025 | 78 | 79.27 | 79.27 | 80.37 | 78 | 18.91M |
| December 12, 2025 | 74.92 | 79.37 | 79.37 | 79.98 | 73.68 | 29.62M |
| December 11, 2025 | 77.19 | 75.27 | 75.27 | 77.83 | 75.26 | 11.73M |
| December 10, 2025 | 78.21 | 77.37 | 77.37 | 78.5 | 75.6 | 17.03M |
| December 09, 2025 | 77.87 | 78.52 | 78.52 | 79.99 | 77.02 | 35.56M |
| December 08, 2025 | 70.58 | 74.84 | 74.84 | 74.9 | 70.58 | 26.54M |
| December 05, 2025 | 69.06 | 70.58 | 70.58 | 71.59 | 68.33 | 13.13M |
| December 04, 2025 | 69.06 | 69.64 | 69.64 | 70 | 68.33 | 7.61M |
| December 03, 2025 | 69.2 | 69.02 | 69.02 | 70.21 | 68.56 | 10.3M |
| December 02, 2025 | 71.07 | 69.29 | 69.29 | 71.07 | 68.75 | 12.63M |
| December 01, 2025 | 71.43 | 70.76 | 70.76 | 71.5 | 69.74 | 12.91M |
| November 28, 2025 | 71.5 | 71.36 | 71.36 | 72.66 | 71.21 | 12.68M |
| November 27, 2025 | 73.02 | 72.07 | 72.07 | 75.6 | 71.97 | 23.23M |
| November 26, 2025 | 70.07 | 71.9 | 71.9 | 73.28 | 69.31 | 17.9M |
| November 25, 2025 | 71.02 | 71.42 | 71.42 | 73.3 | 70.78 | 18.84M |
| November 24, 2025 | 69.58 | 69.16 | 69.16 | 70.56 | 66.7 | 13.2M |
| November 21, 2025 | 70 | 68.8 | 68.8 | 70.8 | 68.8 | 14.85M |
| November 20, 2025 | 74.39 | 72.81 | 72.81 | 74.85 | 71.86 | 11.68M |