86.19
+3.66(+4.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 82.54 | 86.19 | 86.19 | 87.53 | 82.1 | 10.54M |
| February 12, 2026 | 81.74 | 82.53 | 82.53 | 82.79 | 81.52 | 3.28M |
| February 11, 2026 | 82 | 81.73 | 81.73 | 82.7 | 81.72 | 3M |
| February 10, 2026 | 81.18 | 82.8 | 82.8 | 83.27 | 81.18 | 6.11M |
| February 09, 2026 | 81.46 | 81.1 | 81.1 | 81.64 | 80.5 | 3.23M |
| February 06, 2026 | 79.57 | 80.64 | 80.64 | 81.5 | 78.68 | 4.23M |
| February 05, 2026 | 80.5 | 80.04 | 80.04 | 81.1 | 80 | 2.75M |
| February 04, 2026 | 81 | 81.47 | 81.47 | 81.55 | 80.21 | 3.65M |
| February 03, 2026 | 80.5 | 81.35 | 81.35 | 81.39 | 80.07 | 3.63M |
| February 02, 2026 | 81.04 | 80.48 | 80.48 | 82.8 | 80.42 | 4.37M |
| January 30, 2026 | 80.11 | 81.63 | 81.63 | 82.48 | 79.66 | 5.3M |
| January 29, 2026 | 81.72 | 80.5 | 80.5 | 82.3 | 80.29 | 4.75M |
| January 28, 2026 | 82.5 | 81.71 | 81.71 | 82.6 | 81.25 | 4.52M |
| January 27, 2026 | 83.38 | 82.99 | 82.99 | 83.65 | 80.56 | 6.82M |
| January 26, 2026 | 89.02 | 83.35 | 83.35 | 89.64 | 83.2 | 11.67M |
| January 23, 2026 | 87.29 | 88.16 | 88.16 | 91.33 | 87.29 | 10.32M |
| January 22, 2026 | 88.57 | 86.94 | 86.94 | 89.49 | 86.7 | 6.39M |
| January 21, 2026 | 86.7 | 88.14 | 88.14 | 89.19 | 86.5 | 6.93M |
| January 20, 2026 | 89.44 | 87.79 | 87.79 | 91 | 87.35 | 7.29M |
| January 19, 2026 | 90.69 | 89.86 | 89.86 | 91.78 | 89.12 | 10.99M |
| January 16, 2026 | 86.66 | 89.33 | 89.33 | 90.3 | 86.66 | 11.43M |
| January 15, 2026 | 87 | 86.7 | 86.7 | 87.85 | 85.66 | 5.85M |
| January 14, 2026 | 87 | 87.35 | 87.35 | 89.59 | 86.54 | 10.63M |
| January 13, 2026 | 90 | 87.26 | 87.26 | 91.4 | 86.98 | 11.39M |
| January 12, 2026 | 89.05 | 89.99 | 89.99 | 90.49 | 88.2 | 11.22M |
| January 09, 2026 | 88.02 | 89.04 | 89.04 | 90.72 | 87.88 | 11.2M |
| January 08, 2026 | 87.69 | 89 | 89 | 89.99 | 86.95 | 9.45M |
| January 07, 2026 | 87.83 | 87.98 | 87.98 | 89.3 | 86.78 | 7.74M |
| January 06, 2026 | 88.88 | 88.22 | 88.22 | 89.39 | 87.7 | 8.56M |
| January 05, 2026 | 88.08 | 88.48 | 88.48 | 89.14 | 86.78 | 9.73M |
| December 31, 2025 | 92 | 89.36 | 89.36 | 92 | 89 | 14.35M |
| December 30, 2025 | 85 | 92.15 | 92.15 | 92.2 | 84.5 | 22.26M |
| December 29, 2025 | 85.96 | 85.54 | 85.54 | 86.78 | 84.2 | 8.84M |
| December 26, 2025 | 85.5 | 84.96 | 84.96 | 86.29 | 83.66 | 7.9M |
| December 25, 2025 | 82.95 | 85.48 | 85.48 | 86.49 | 82.95 | 11.39M |
| December 24, 2025 | 81.92 | 82.49 | 82.49 | 82.75 | 81.61 | 3.34M |
| December 23, 2025 | 83 | 81.95 | 81.95 | 83.42 | 81.7 | 6.63M |
| December 22, 2025 | 82.1 | 84 | 84 | 85.53 | 81.64 | 12.49M |
| December 19, 2025 | 79.5 | 79.6 | 79.6 | 80.3 | 79.01 | 3.37M |
| December 18, 2025 | 79.5 | 78.57 | 78.57 | 80.88 | 78.53 | 4.05M |
| December 17, 2025 | 78.91 | 80.11 | 80.11 | 80.5 | 78.26 | 4.72M |
| December 16, 2025 | 81.73 | 78.92 | 78.92 | 81.73 | 78.76 | 5.02M |
| December 15, 2025 | 82.51 | 81.77 | 81.77 | 83.88 | 81.72 | 4.69M |
| December 12, 2025 | 82 | 83.38 | 83.38 | 83.38 | 81 | 6.91M |
| December 11, 2025 | 84.5 | 82.09 | 82.09 | 84.6 | 81.98 | 5.59M |
| December 10, 2025 | 84.15 | 84.79 | 84.79 | 84.8 | 83.2 | 4.27M |
| December 09, 2025 | 85.01 | 84.45 | 84.45 | 86.76 | 84.4 | 5.25M |
| December 08, 2025 | 84.52 | 85.8 | 85.8 | 86.35 | 84.28 | 7.65M |
| December 05, 2025 | 83 | 84.73 | 84.73 | 84.84 | 81.4 | 8.43M |
| December 04, 2025 | 83 | 83.46 | 83.46 | 84.5 | 82.02 | 8.66M |
| December 03, 2025 | 83.27 | 81.41 | 81.41 | 84.05 | 81.3 | 4.23M |
| December 02, 2025 | 84.6 | 83.3 | 83.3 | 85.2 | 82.8 | 4.87M |
| December 01, 2025 | 84.42 | 85.29 | 85.29 | 85.58 | 84 | 5.51M |
| November 28, 2025 | 83.01 | 84.45 | 84.45 | 84.59 | 82.13 | 5.97M |
| November 27, 2025 | 82.88 | 83.47 | 83.47 | 84.88 | 82.88 | 4.73M |
| November 26, 2025 | 82.88 | 83.48 | 83.48 | 84.9 | 81.8 | 5.63M |
| November 25, 2025 | 83.53 | 83.35 | 83.35 | 84.6 | 82.82 | 6.27M |
| November 24, 2025 | 85.05 | 83.48 | 83.48 | 85.8 | 81.4 | 9.25M |
| November 21, 2025 | 83.5 | 86.74 | 86.74 | 88.88 | 83.03 | 12.16M |
| November 20, 2025 | 84.28 | 84.5 | 84.5 | 85 | 83.01 | 4.66M |