123.05
-4.9(-3.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 127.01 | 123.05 | 123.05 | 127.96 | 123 | 8.75M |
| February 12, 2026 | 130 | 127.95 | 127.95 | 132.9 | 127.5 | 11.78M |
| February 11, 2026 | 136.05 | 131.69 | 131.69 | 142 | 130.84 | 14.98M |
| February 10, 2026 | 120.89 | 135.35 | 135.35 | 141.1 | 119.05 | 22.68M |
| February 09, 2026 | 128.27 | 122.55 | 122.55 | 133.27 | 121.33 | 21.07M |
| February 06, 2026 | 132.33 | 129.38 | 129.38 | 149 | 128 | 24.82M |
| February 05, 2026 | 117.78 | 131.02 | 131.02 | 135.99 | 114 | 19.54M |
| February 04, 2026 | 108 | 116.01 | 116.01 | 117.58 | 107.98 | 14.43M |
| February 03, 2026 | 102.93 | 107.92 | 107.92 | 108.65 | 100.9 | 13.57M |
| February 02, 2026 | 101.66 | 102.02 | 102.02 | 107.61 | 101 | 10.86M |
| January 30, 2026 | 104 | 99.65 | 99.65 | 105.5 | 97.89 | 11.78M |
| January 29, 2026 | 104.48 | 107.45 | 107.45 | 108.62 | 101.27 | 18.11M |
| January 28, 2026 | 93.26 | 105.01 | 105.01 | 109.7 | 91.58 | 21.58M |
| January 27, 2026 | 102 | 92.11 | 92.11 | 102.9 | 91.5 | 15.22M |
| January 26, 2026 | 96.28 | 100.9 | 100.9 | 103.6 | 93.39 | 23.88M |
| January 23, 2026 | 82.45 | 96.28 | 96.28 | 96.28 | 82.07 | 18.55M |
| January 22, 2026 | 80.28 | 80.23 | 80.23 | 81.15 | 80 | 2.77M |
| January 21, 2026 | 79.84 | 80.86 | 80.86 | 82.4 | 79 | 4.02M |
| January 20, 2026 | 83.5 | 80.19 | 80.19 | 83.9 | 79.46 | 5.77M |
| January 19, 2026 | 86.21 | 84 | 84 | 86.21 | 82.8 | 5.79M |
| January 16, 2026 | 87.5 | 86.37 | 86.37 | 88.47 | 85.68 | 5.11M |
| January 15, 2026 | 90.5 | 87.47 | 87.47 | 90.66 | 86.3 | 8.42M |
| January 14, 2026 | 89.47 | 91.18 | 91.18 | 93.84 | 87.79 | 12.19M |
| January 13, 2026 | 93.58 | 90.34 | 90.34 | 97.33 | 90 | 14.38M |
| January 12, 2026 | 92.59 | 93.38 | 93.38 | 93.79 | 90.05 | 8.93M |
| January 09, 2026 | 90.87 | 94.4 | 94.4 | 95.5 | 89.5 | 10.31M |
| January 08, 2026 | 92.03 | 91.07 | 91.07 | 92.9 | 90.51 | 5.37M |
| January 07, 2026 | 92.6 | 92.17 | 92.17 | 94.66 | 91.1 | 5.74M |
| January 06, 2026 | 97.51 | 92.67 | 92.67 | 99.9 | 92.01 | 10.07M |
| January 05, 2026 | 89 | 94.88 | 94.88 | 95.66 | 88.67 | 8.13M |
| December 31, 2025 | 90.99 | 89.15 | 89.15 | 90.99 | 88.88 | 3.38M |
| December 30, 2025 | 90.67 | 91.06 | 91.06 | 91.7 | 89.77 | 3.45M |
| December 29, 2025 | 89.9 | 91 | 91 | 91.5 | 89.24 | 3.92M |
| December 26, 2025 | 90.85 | 90.7 | 90.7 | 92 | 89.66 | 4.36M |
| December 25, 2025 | 89.4 | 90.94 | 90.94 | 91.88 | 88.5 | 5.18M |
| December 24, 2025 | 87.01 | 89.55 | 89.55 | 90 | 86.66 | 5.07M |
| December 23, 2025 | 87.87 | 87.51 | 87.51 | 90 | 87.01 | 3.71M |
| December 22, 2025 | 87.31 | 87.9 | 87.9 | 88.6 | 86 | 3.32M |
| December 19, 2025 | 86 | 88.2 | 88.2 | 90.93 | 86 | 5.22M |
| December 18, 2025 | 87.5 | 86.3 | 86.3 | 89 | 86.2 | 3.23M |
| December 17, 2025 | 85.04 | 88.12 | 88.12 | 88.49 | 84.3 | 5.67M |
| December 16, 2025 | 87.94 | 84.88 | 84.88 | 88 | 84.08 | 4.6M |
| December 15, 2025 | 89.3 | 87.53 | 87.53 | 89.92 | 87.38 | 3.61M |
| December 12, 2025 | 88.88 | 90.48 | 90.48 | 90.92 | 87.7 | 4.29M |
| December 11, 2025 | 92.2 | 89.57 | 89.57 | 93.3 | 89.52 | 4.04M |
| December 10, 2025 | 92.64 | 91.65 | 91.65 | 92.98 | 90.51 | 4.18M |
| December 09, 2025 | 93.33 | 93.19 | 93.19 | 94.95 | 92.64 | 4.21M |
| December 08, 2025 | 91.33 | 94.01 | 94.01 | 96.48 | 91.33 | 6.54M |
| December 05, 2025 | 90.6 | 91.28 | 91.28 | 91.7 | 89.11 | 4.11M |
| December 04, 2025 | 98.8 | 91.2 | 91.2 | 98.8 | 90.01 | 3.93M |
| December 03, 2025 | 94.02 | 90.62 | 90.62 | 94.6 | 90.03 | 6.36M |
| December 02, 2025 | 99.2 | 94.3 | 94.3 | 99.55 | 94 | 8.2M |
| December 01, 2025 | 100.29 | 99.53 | 99.53 | 101.59 | 98.4 | 4.13M |
| November 28, 2025 | 98.8 | 100 | 100 | 100.88 | 96.87 | 5.08M |
| November 27, 2025 | 99.28 | 99.66 | 99.66 | 102.38 | 99.28 | 5.13M |
| November 26, 2025 | 97.5 | 100.92 | 100.92 | 102.59 | 97.32 | 7.82M |
| November 25, 2025 | 99.68 | 98.6 | 98.6 | 103.57 | 98.26 | 7.43M |
| November 24, 2025 | 97 | 99.58 | 99.58 | 100.9 | 95.21 | 7.32M |
| November 21, 2025 | 99.5 | 95.88 | 95.88 | 100.48 | 95.5 | 5.81M |
| November 20, 2025 | 97.54 | 100.43 | 100.43 | 101.6 | 97.54 | 7.04M |