95.93
-4.49(-4.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 99.42 | 95.93 | 95.93 | 99.9 | 95.81 | 23.58M |
| February 12, 2026 | 99 | 100.42 | 100.42 | 101.88 | 97.3 | 32.3M |
| February 11, 2026 | 96.91 | 99 | 99 | 104.6 | 96.91 | 41.15M |
| February 10, 2026 | 93.87 | 95.85 | 95.85 | 99.29 | 92.9 | 30.5M |
| February 09, 2026 | 88.86 | 94.29 | 94.29 | 94.94 | 87.88 | 30.21M |
| February 06, 2026 | 88.01 | 87.12 | 87.12 | 89.55 | 84.56 | 19.5M |
| February 05, 2026 | 93.5 | 89.69 | 89.69 | 93.5 | 89.69 | 23.89M |
| February 04, 2026 | 93.95 | 95.24 | 95.24 | 96.01 | 92.38 | 23.13M |
| February 03, 2026 | 93 | 94.91 | 94.91 | 95.31 | 89.68 | 25.81M |
| February 02, 2026 | 96.31 | 92 | 92 | 99.69 | 92 | 19.77M |
| January 30, 2026 | 93.13 | 96.06 | 96.06 | 97.52 | 90.96 | 22.64M |
| January 29, 2026 | 96.55 | 93.88 | 93.88 | 98.2 | 93.78 | 23.56M |
| January 28, 2026 | 96.08 | 98.23 | 98.23 | 99.3 | 93.07 | 33.91M |
| January 27, 2026 | 92.25 | 95.6 | 95.6 | 96.48 | 90.58 | 27.55M |
| January 26, 2026 | 92.02 | 92.85 | 92.85 | 95.16 | 92.01 | 19.16M |
| January 23, 2026 | 96 | 92.99 | 92.99 | 96.5 | 92.59 | 21.08M |
| January 22, 2026 | 94.55 | 95.15 | 95.15 | 96.91 | 92.93 | 21.33M |
| January 21, 2026 | 90.92 | 94.55 | 94.55 | 95 | 90.3 | 21.25M |
| January 20, 2026 | 98.79 | 91.2 | 91.2 | 98.79 | 90.2 | 34.14M |
| January 19, 2026 | 95.98 | 98.85 | 98.85 | 100.67 | 95.27 | 29.54M |
| January 16, 2026 | 94 | 96.4 | 96.4 | 97.9 | 93 | 37.25M |
| January 15, 2026 | 97.04 | 97.45 | 97.45 | 99.93 | 94.16 | 38.83M |
| January 14, 2026 | 90.85 | 93.9 | 93.9 | 95.15 | 90.85 | 28.95M |
| January 13, 2026 | 93.45 | 90.84 | 90.84 | 96 | 90.58 | 29.1M |
| January 12, 2026 | 94.23 | 94.43 | 94.43 | 95.48 | 93.25 | 27.78M |
| January 09, 2026 | 94.62 | 95.63 | 95.63 | 97.3 | 92.9 | 31.83M |
| January 08, 2026 | 96.22 | 94.65 | 94.65 | 97.77 | 93.8 | 36.79M |
| January 07, 2026 | 96.82 | 97.85 | 97.85 | 99.83 | 90.53 | 46.3M |
| January 06, 2026 | 105.19 | 100.22 | 100.22 | 107 | 99 | 32.22M |
| January 05, 2026 | 102 | 102.58 | 102.58 | 103 | 98.52 | 28.71M |
| December 31, 2025 | 105.19 | 100.3 | 100.3 | 105.34 | 99.89 | 33.84M |
| December 30, 2025 | 106.28 | 104.3 | 104.3 | 111.5 | 103.78 | 35.13M |
| December 29, 2025 | 106.98 | 107.62 | 107.62 | 109.29 | 103 | 34.74M |
| December 26, 2025 | 105.1 | 104.21 | 104.21 | 106.65 | 103.01 | 29.8M |
| December 25, 2025 | 108.03 | 104.91 | 104.91 | 108.95 | 104.18 | 32.33M |
| December 24, 2025 | 104.39 | 108.95 | 108.95 | 113.05 | 102.3 | 46.75M |
| December 23, 2025 | 97 | 103.2 | 103.2 | 106.66 | 96.5 | 45.96M |
| December 22, 2025 | 90.78 | 97.24 | 97.24 | 99.9 | 90.08 | 42.74M |
| December 19, 2025 | 93.57 | 89.18 | 89.18 | 93.87 | 89.03 | 28.33M |
| December 18, 2025 | 94.9 | 92.2 | 92.2 | 96.56 | 92.18 | 35.93M |
| December 17, 2025 | 90.86 | 96.8 | 96.8 | 97.49 | 90.86 | 47.67M |
| December 16, 2025 | 92.91 | 92.5 | 92.5 | 93.79 | 88.22 | 47.76M |
| December 15, 2025 | 83.7 | 91.8 | 91.8 | 94.99 | 82.21 | 47.88M |
| December 12, 2025 | 86.14 | 84.59 | 84.59 | 86.66 | 82.66 | 29.24M |
| December 11, 2025 | 91.8 | 86.96 | 86.96 | 92.8 | 86.86 | 33.9M |
| December 10, 2025 | 84.8 | 89.99 | 89.99 | 91 | 81.96 | 47.8M |
| December 09, 2025 | 82.01 | 84.04 | 84.04 | 86.49 | 82.01 | 28.95M |
| December 08, 2025 | 80.03 | 81.59 | 81.59 | 84.18 | 79.11 | 27.87M |
| December 05, 2025 | 77.7 | 80.32 | 80.32 | 81.01 | 77.6 | 21.61M |
| December 04, 2025 | 78.07 | 78.33 | 78.33 | 79.47 | 75.02 | 21.96M |
| December 03, 2025 | 74.68 | 75.58 | 75.58 | 77.38 | 74.68 | 13.53M |
| December 02, 2025 | 76.32 | 75.41 | 75.41 | 77.09 | 74.86 | 13.3M |
| December 01, 2025 | 78.9 | 76.68 | 76.68 | 78.9 | 76.32 | 22.36M |
| November 28, 2025 | 78.07 | 78.33 | 78.33 | 80 | 77 | 17.8M |
| November 27, 2025 | 77.51 | 78.61 | 78.61 | 83.12 | 77.41 | 30.21M |
| November 26, 2025 | 76.06 | 77.34 | 77.34 | 79.5 | 75.5 | 24.65M |
| November 25, 2025 | 76.89 | 77.14 | 77.14 | 79.73 | 75.03 | 32.49M |
| November 24, 2025 | 72.37 | 72.3 | 72.3 | 73.26 | 71.03 | 21.39M |
| November 21, 2025 | 72.67 | 69.55 | 69.55 | 73.58 | 69.01 | 21.58M |
| November 20, 2025 | 76 | 75.5 | 75.5 | 77.38 | 74.17 | 19.58M |