85.66
-1.96(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 86.04 | 85.66 | 85.66 | 87.5 | 85.53 | 13.71M |
| February 12, 2026 | 82.02 | 87.62 | 87.62 | 88.85 | 82.02 | 26.89M |
| February 11, 2026 | 79.97 | 81.71 | 81.71 | 84.36 | 79.7 | 16.7M |
| February 10, 2026 | 82.29 | 80.24 | 80.24 | 82.5 | 79.76 | 13.75M |
| February 09, 2026 | 83 | 82.31 | 82.31 | 83.07 | 80.8 | 16.81M |
| February 06, 2026 | 84.26 | 82 | 82 | 84.55 | 81.51 | 20.13M |
| February 05, 2026 | 77.88 | 85 | 85 | 85.65 | 76.61 | 29.18M |
| February 04, 2026 | 79.4 | 78.5 | 78.5 | 79.84 | 77.2 | 13.65M |
| February 03, 2026 | 80.1 | 80.25 | 80.25 | 82.18 | 79.34 | 19.53M |
| February 02, 2026 | 86.01 | 78.96 | 78.96 | 86.8 | 78.86 | 25.12M |
| January 30, 2026 | 87.5 | 86.8 | 86.8 | 88.74 | 83.21 | 24.42M |
| January 29, 2026 | 90 | 86.55 | 86.55 | 90.78 | 86.1 | 29.53M |
| January 28, 2026 | 82.51 | 90 | 90 | 91.99 | 82.51 | 46.7M |
| January 27, 2026 | 76.28 | 80.31 | 80.31 | 80.99 | 74.57 | 22.2M |
| January 26, 2026 | 77.01 | 76.3 | 76.3 | 80.86 | 75.76 | 18.95M |
| January 23, 2026 | 75.15 | 77.62 | 77.62 | 78.67 | 75.02 | 22.53M |
| January 22, 2026 | 73.6 | 76.59 | 76.59 | 77.53 | 72.32 | 27.67M |
| January 21, 2026 | 71.5 | 73.18 | 73.18 | 73.59 | 71.45 | 16.7M |
| January 20, 2026 | 71.25 | 72.26 | 72.26 | 72.68 | 70.77 | 14.96M |
| January 19, 2026 | 72 | 71.5 | 71.5 | 73.37 | 71.3 | 15.69M |
| January 16, 2026 | 69.58 | 71.22 | 71.22 | 71.65 | 69.48 | 19.57M |
| January 15, 2026 | 67.08 | 69.39 | 69.39 | 69.39 | 66.9 | 12.02M |
| January 14, 2026 | 68.23 | 67.48 | 67.48 | 69.27 | 66.74 | 14.32M |
| January 13, 2026 | 70.06 | 68.06 | 68.06 | 70.21 | 67.78 | 13.71M |
| January 12, 2026 | 69.93 | 70.31 | 70.31 | 70.45 | 69.22 | 13.33M |
| January 09, 2026 | 70.13 | 70.01 | 70.01 | 70.47 | 69.21 | 13.3M |
| January 08, 2026 | 71 | 70.33 | 70.33 | 71.18 | 69.99 | 13M |
| January 07, 2026 | 69.9 | 71.51 | 71.51 | 71.8 | 69.8 | 17.54M |
| January 06, 2026 | 69.61 | 70 | 70 | 71 | 69.06 | 15.53M |
| January 05, 2026 | 68.08 | 69.6 | 69.6 | 70.16 | 68.08 | 14.72M |
| December 31, 2025 | 69 | 68 | 68 | 69.45 | 67.63 | 10.27M |
| December 30, 2025 | 67.85 | 69.41 | 69.41 | 70.37 | 67.85 | 17.8M |
| December 29, 2025 | 65.88 | 67.84 | 67.84 | 70.08 | 65.7 | 18.33M |
| December 26, 2025 | 66.79 | 65.9 | 65.9 | 67.17 | 65.68 | 9.02M |
| December 25, 2025 | 66.5 | 66.79 | 66.79 | 67.34 | 66.03 | 8.74M |
| December 24, 2025 | 65.61 | 66.4 | 66.4 | 66.66 | 65.5 | 8.31M |
| December 23, 2025 | 65.85 | 65.49 | 65.49 | 66.3 | 65.22 | 6.72M |
| December 22, 2025 | 64.61 | 65.96 | 65.96 | 66.42 | 64.51 | 10.3M |
| December 19, 2025 | 64.55 | 64.39 | 64.39 | 65.18 | 64.14 | 5.85M |
| December 18, 2025 | 64.65 | 64.06 | 64.06 | 65.2 | 64.04 | 5.67M |
| December 17, 2025 | 63.28 | 65.03 | 65.03 | 65.1 | 63.13 | 7.27M |
| December 16, 2025 | 64.06 | 63.21 | 63.21 | 64.58 | 62.67 | 6.22M |
| December 15, 2025 | 65 | 64.18 | 64.18 | 65.87 | 64.15 | 6.8M |
| December 12, 2025 | 64.42 | 65.59 | 65.59 | 65.78 | 63.5 | 8.98M |
| December 11, 2025 | 66 | 64.75 | 64.75 | 66.39 | 64.75 | 7.4M |
| December 10, 2025 | 65.18 | 65.92 | 65.92 | 66.18 | 64.51 | 7.9M |
| December 09, 2025 | 65.56 | 65.4 | 65.4 | 66.78 | 65.13 | 9.2M |
| December 08, 2025 | 64.65 | 65.76 | 65.76 | 65.93 | 64.58 | 9.07M |
| December 05, 2025 | 64.5 | 64.5 | 64.5 | 64.78 | 63.6 | 6.15M |
| December 04, 2025 | 64.03 | 64.53 | 64.53 | 65.15 | 63.17 | 7.08M |
| December 03, 2025 | 64.13 | 63.8 | 63.8 | 64.67 | 63.59 | 5.37M |
| December 02, 2025 | 64.84 | 64.11 | 64.11 | 65 | 63.91 | 6.07M |
| December 01, 2025 | 64.69 | 65.24 | 65.24 | 65.26 | 64.27 | 8.6M |
| November 28, 2025 | 64.03 | 64.68 | 64.68 | 64.9 | 63.6 | 5.91M |
| November 27, 2025 | 64.08 | 64.05 | 64.05 | 65.92 | 63.98 | 9.98M |
| November 26, 2025 | 63.7 | 64.12 | 64.12 | 64.95 | 63.19 | 8.54M |
| November 25, 2025 | 62.99 | 63.94 | 63.94 | 65.07 | 62.93 | 9.92M |
| November 24, 2025 | 62.89 | 62.49 | 62.49 | 63.02 | 61.72 | 7.42M |
| November 21, 2025 | 63.39 | 62.38 | 62.38 | 63.98 | 62.38 | 9.06M |
| November 20, 2025 | 66.47 | 64.35 | 64.35 | 66.68 | 64.21 | 8.48M |