83.91
+0.88(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 83 | 83.91 | 83.91 | 87.2 | 81 | 10.07M |
| February 12, 2026 | 76 | 83.03 | 83.03 | 83.03 | 76 | 8.52M |
| February 11, 2026 | 76.88 | 75.48 | 75.48 | 77.41 | 74.88 | 3.66M |
| February 10, 2026 | 76.41 | 76.97 | 76.97 | 78.52 | 76.41 | 3.63M |
| February 09, 2026 | 77.98 | 77.2 | 77.2 | 78.68 | 75.75 | 5M |
| February 06, 2026 | 76.93 | 76.46 | 76.46 | 79.8 | 75.9 | 3.69M |
| February 05, 2026 | 80 | 77.8 | 77.8 | 80.33 | 76.33 | 4.43M |
| February 04, 2026 | 79.72 | 80.05 | 80.05 | 80.91 | 78.8 | 4.67M |
| February 03, 2026 | 78.16 | 80.02 | 80.02 | 80.5 | 76.23 | 6.81M |
| February 02, 2026 | 81.84 | 76.98 | 76.98 | 85.18 | 76.95 | 8.65M |
| January 30, 2026 | 79.61 | 82.66 | 82.66 | 82.68 | 78 | 6.1M |
| January 29, 2026 | 82.25 | 80.21 | 80.21 | 85 | 79.5 | 6.45M |
| January 28, 2026 | 84.85 | 82.8 | 82.8 | 84.95 | 81.12 | 5.66M |
| January 27, 2026 | 84.01 | 84.21 | 84.21 | 85.58 | 80 | 5.85M |
| January 26, 2026 | 86.57 | 83.9 | 83.9 | 91 | 82.45 | 8.48M |
| January 23, 2026 | 82.06 | 84.96 | 84.96 | 86 | 81.66 | 5.94M |
| January 22, 2026 | 83.86 | 83.44 | 83.44 | 86.15 | 80.63 | 4.58M |
| January 21, 2026 | 81.27 | 83.78 | 83.69 | 85.76 | 80.56 | 5.92M |
| January 20, 2026 | 82.77 | 82 | 81.91 | 84.2 | 80.88 | 5.86M |
| January 19, 2026 | 82.51 | 82.75 | 82.66 | 84.28 | 80.7 | 5.15M |
| January 16, 2026 | 78.78 | 82.32 | 82.32 | 82.98 | 78.39 | 8.79M |
| January 15, 2026 | 75.54 | 77.96 | 77.96 | 77.96 | 75.3 | 3.62M |
| January 14, 2026 | 77.66 | 76.72 | 76.72 | 78.18 | 75.28 | 5.12M |
| January 13, 2026 | 79.32 | 77.37 | 77.37 | 80.33 | 77 | 4.55M |
| January 12, 2026 | 80 | 79.7 | 79.7 | 80.8 | 77.57 | 4.86M |
| January 09, 2026 | 80.52 | 79.26 | 79.26 | 81.24 | 79 | 4.8M |
| January 08, 2026 | 82 | 81.36 | 81.36 | 84.5 | 80.52 | 5.21M |
| January 07, 2026 | 79.77 | 82.05 | 82.05 | 84 | 79.6 | 5.01M |
| January 06, 2026 | 82.16 | 80.48 | 80.48 | 82.68 | 79.88 | 5.03M |
| January 05, 2026 | 77.45 | 82.25 | 82.25 | 83.25 | 77.45 | 7.69M |
| December 31, 2025 | 78.66 | 77 | 77 | 79.39 | 76.76 | 3.53M |
| December 30, 2025 | 78.42 | 78.3 | 78.3 | 79.75 | 77.72 | 3.51M |
| December 29, 2025 | 79.76 | 78.59 | 78.59 | 80.06 | 77.88 | 4.72M |
| December 26, 2025 | 80.6 | 80.11 | 80.11 | 82.45 | 79.85 | 4.22M |
| December 25, 2025 | 80.11 | 81.4 | 81.4 | 82.31 | 80.07 | 5.49M |
| December 24, 2025 | 80.01 | 81.55 | 81.55 | 82.45 | 78.6 | 9.74M |
| December 23, 2025 | 76.58 | 78.6 | 78.6 | 79.38 | 76.15 | 6.59M |
| December 22, 2025 | 74.51 | 76.68 | 76.68 | 78.22 | 74.3 | 6.58M |
| December 19, 2025 | 74.68 | 73.39 | 73.39 | 74.68 | 72.61 | 4.36M |
| December 18, 2025 | 73 | 73.36 | 73.36 | 74.47 | 71.27 | 6.79M |
| December 17, 2025 | 69.78 | 74.75 | 74.75 | 74.75 | 69.25 | 8.01M |
| December 16, 2025 | 70.01 | 69.1 | 69.1 | 70.86 | 68.1 | 3.25M |
| December 15, 2025 | 71.64 | 70.67 | 70.67 | 71.8 | 69.73 | 4.28M |
| December 12, 2025 | 73.5 | 72.58 | 72.58 | 73.72 | 71.05 | 5.38M |
| December 11, 2025 | 76.8 | 73.63 | 73.63 | 76.8 | 73.51 | 4.12M |
| December 10, 2025 | 77.09 | 75.96 | 75.96 | 77.1 | 72.45 | 7.8M |
| December 09, 2025 | 73 | 77.1 | 77.1 | 77.8 | 72.57 | 9.45M |
| December 08, 2025 | 73.48 | 75.45 | 75.45 | 76.26 | 72.6 | 6.33M |
| December 05, 2025 | 72.3 | 73.4 | 73.4 | 76.18 | 71.28 | 7.47M |
| December 04, 2025 | 75.15 | 72.31 | 72.31 | 75.6 | 72.12 | 6.51M |
| December 03, 2025 | 74.6 | 74.88 | 74.88 | 75.47 | 73.45 | 5.11M |
| December 02, 2025 | 76.22 | 74.82 | 74.82 | 76.37 | 73.98 | 5.32M |
| December 01, 2025 | 77.99 | 76.68 | 76.68 | 78.93 | 76 | 7.9M |
| November 28, 2025 | 81.44 | 79.75 | 79.75 | 82 | 78.03 | 11.72M |
| November 27, 2025 | 77.27 | 83 | 83 | 84.73 | 77.27 | 17.22M |
| November 26, 2025 | 77.99 | 77.03 | 77.03 | 79.84 | 76 | 10.69M |
| November 25, 2025 | 70.73 | 77 | 77 | 77 | 70.16 | 6.47M |
| November 24, 2025 | 70.58 | 70 | 70 | 70.89 | 68.45 | 4.04M |
| November 21, 2025 | 70.05 | 69.55 | 69.55 | 71.97 | 69.46 | 4.47M |
| November 20, 2025 | 75.19 | 73.17 | 73.17 | 75.93 | 72.01 | 4.78M |