146.51
-8.22(-5.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 151.68 | 146.51 | 146.51 | 156.15 | 146.11 | 14.59M |
| February 12, 2026 | 150 | 154.73 | 154.73 | 157.68 | 148.03 | 17.51M |
| February 11, 2026 | 143.88 | 146.9 | 146.9 | 150.42 | 143.88 | 12.57M |
| February 10, 2026 | 142.05 | 143.53 | 143.53 | 147.19 | 140.1 | 12.47M |
| February 09, 2026 | 140.01 | 141.45 | 141.45 | 142.74 | 136.75 | 11.85M |
| February 06, 2026 | 137.8 | 136.28 | 136.28 | 140.5 | 134.08 | 9.75M |
| February 05, 2026 | 139.02 | 139.49 | 139.49 | 141.84 | 138.28 | 8.09M |
| February 04, 2026 | 145.99 | 142.7 | 142.7 | 146.5 | 138.25 | 14.2M |
| February 03, 2026 | 146.99 | 149.99 | 149.99 | 150.38 | 142.72 | 15.34M |
| February 02, 2026 | 160.65 | 144.22 | 144.22 | 161.88 | 143.6 | 19.49M |
| January 30, 2026 | 166.49 | 160.67 | 160.67 | 168.69 | 154.81 | 17.4M |
| January 29, 2026 | 171.36 | 169.54 | 169.54 | 182.3 | 168.8 | 19.28M |
| January 28, 2026 | 187.18 | 175.51 | 175.51 | 188 | 174.51 | 21.07M |
| January 27, 2026 | 173.4 | 180.69 | 180.69 | 182.8 | 169.88 | 21.06M |
| January 26, 2026 | 176.1 | 173.43 | 173.43 | 182 | 168.27 | 21.79M |
| January 23, 2026 | 161.66 | 167.24 | 167.24 | 169.88 | 157.01 | 22.67M |
| January 22, 2026 | 141.15 | 167.05 | 167.05 | 167.05 | 141.05 | 24.62M |
| January 21, 2026 | 138.64 | 139.21 | 139.21 | 142 | 137.14 | 8.46M |
| January 20, 2026 | 144.99 | 140.52 | 140.52 | 145.47 | 138.08 | 10.8M |
| January 19, 2026 | 149.32 | 142.62 | 142.62 | 151.33 | 141.26 | 15.75M |
| January 16, 2026 | 150.15 | 152.03 | 152.03 | 162.15 | 150.15 | 17.57M |
| January 15, 2026 | 159.01 | 158.56 | 158.56 | 166.88 | 156 | 23.23M |
| January 14, 2026 | 155 | 155 | 155 | 164.95 | 152.6 | 23.78M |
| January 13, 2026 | 159.21 | 151.56 | 151.56 | 165.28 | 151 | 28.69M |
| January 12, 2026 | 139.9 | 152 | 152 | 153.97 | 138.69 | 24.95M |
| January 09, 2026 | 121.78 | 133.4 | 133.4 | 134 | 121.56 | 12.68M |
| January 08, 2026 | 124.45 | 122.35 | 122.35 | 124.5 | 120.7 | 5.56M |
| January 07, 2026 | 120.3 | 121 | 121 | 122.12 | 119.11 | 5.82M |
| January 06, 2026 | 120.92 | 120.3 | 120.3 | 121.5 | 118.4 | 6.75M |
| January 05, 2026 | 116 | 120.08 | 120.08 | 120.43 | 115.1 | 7.81M |
| December 31, 2025 | 113.41 | 115.16 | 115.16 | 116.6 | 113.24 | 5.7M |
| December 30, 2025 | 113.21 | 113.4 | 113.4 | 114.61 | 112.8 | 3.06M |
| December 29, 2025 | 113.43 | 113.15 | 113.15 | 115.16 | 112 | 4.54M |
| December 26, 2025 | 110.81 | 113.4 | 113.4 | 116.15 | 110.5 | 4.81M |
| December 25, 2025 | 109.03 | 110.73 | 110.73 | 112 | 108.84 | 2.52M |
| December 24, 2025 | 107.98 | 109.53 | 109.53 | 109.98 | 107.13 | 2.99M |
| December 23, 2025 | 112.8 | 108.8 | 108.8 | 113.5 | 108 | 5.39M |
| December 22, 2025 | 111.32 | 110.78 | 110.78 | 111.8 | 110 | 3.65M |
| December 19, 2025 | 112.39 | 110.92 | 110.92 | 113.74 | 110.72 | 3.45M |
| December 18, 2025 | 112.32 | 112.3 | 112.3 | 113.88 | 111.4 | 2.82M |
| December 17, 2025 | 110 | 112.5 | 112.5 | 112.96 | 109.8 | 3.79M |
| December 16, 2025 | 112.8 | 110.06 | 110.06 | 113.3 | 109.8 | 3.1M |
| December 15, 2025 | 113.81 | 112.63 | 112.63 | 114.66 | 111.61 | 3.53M |
| December 12, 2025 | 110.7 | 114.7 | 114.7 | 115.55 | 110.5 | 5.82M |
| December 11, 2025 | 112.94 | 110.65 | 110.65 | 113.2 | 110.58 | 2.72M |
| December 10, 2025 | 111.94 | 112.64 | 112.64 | 113.22 | 110.08 | 3.06M |
| December 09, 2025 | 113.1 | 112.36 | 112.36 | 114.95 | 111.11 | 3.87M |
| December 08, 2025 | 112.71 | 113.28 | 113.28 | 114.7 | 112.55 | 3.48M |
| December 05, 2025 | 113 | 112.54 | 112.54 | 113.24 | 110.52 | 3.73M |
| December 04, 2025 | 115.02 | 112.89 | 112.89 | 115.02 | 111.1 | 2.66M |
| December 03, 2025 | 114.41 | 113.01 | 113.01 | 114.9 | 112.45 | 3.14M |
| December 02, 2025 | 117.5 | 115.15 | 115.15 | 117.9 | 113.4 | 4.68M |
| December 01, 2025 | 115.18 | 116.63 | 116.63 | 117.36 | 113.1 | 4.7M |
| November 28, 2025 | 115.02 | 115.06 | 115.06 | 116.88 | 113.8 | 3.97M |
| November 27, 2025 | 118.41 | 115.77 | 115.77 | 118.6 | 115 | 4.23M |
| November 26, 2025 | 115.64 | 117 | 117 | 119.82 | 114.21 | 6.01M |
| November 25, 2025 | 115.96 | 115.57 | 115.57 | 119.5 | 115.01 | 5.46M |
| November 24, 2025 | 112.21 | 115.79 | 115.79 | 117.25 | 109.65 | 5.76M |
| November 21, 2025 | 113.67 | 111.9 | 111.9 | 116.33 | 111.88 | 5.21M |
| November 20, 2025 | 117.57 | 115.2 | 115.2 | 119 | 114.55 | 4.27M |