141.13
+8.55(+6.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 132.24 | 141.13 | 141.13 | 148.19 | 130.92 | 16.42M |
| February 12, 2026 | 134.75 | 132.58 | 132.58 | 135.42 | 130.1 | 9.28M |
| February 11, 2026 | 132 | 132.11 | 132.11 | 136.36 | 129.49 | 10.35M |
| February 10, 2026 | 135.64 | 131.55 | 131.55 | 136 | 127.01 | 11.46M |
| February 09, 2026 | 131 | 133.38 | 133.38 | 135.22 | 126.51 | 15.46M |
| February 06, 2026 | 128 | 126.16 | 126.16 | 131.6 | 126 | 10.14M |
| February 05, 2026 | 128.66 | 130.54 | 130.54 | 132.32 | 123.87 | 12.61M |
| February 04, 2026 | 127.27 | 130.15 | 130.15 | 134.1 | 126 | 14.05M |
| February 03, 2026 | 131 | 128.49 | 128.49 | 132.8 | 126.68 | 12.13M |
| February 02, 2026 | 132.42 | 127.32 | 127.32 | 133.66 | 127.04 | 14.34M |
| January 30, 2026 | 134 | 132.46 | 132.46 | 138 | 130.08 | 16.59M |
| January 29, 2026 | 146.72 | 134 | 134 | 149 | 133 | 19.21M |
| January 28, 2026 | 148.82 | 147.2 | 147.2 | 150 | 141.47 | 16.87M |
| January 27, 2026 | 141 | 148.97 | 148.97 | 152.31 | 139 | 18.54M |
| January 26, 2026 | 144 | 142.5 | 142.5 | 146.5 | 137 | 14.04M |
| January 23, 2026 | 148 | 145.46 | 145.46 | 148 | 138.77 | 18M |
| January 22, 2026 | 152.51 | 146.85 | 146.85 | 155.08 | 141.8 | 18.37M |
| January 21, 2026 | 144.13 | 151.72 | 151.72 | 154.5 | 143.9 | 20.32M |
| January 20, 2026 | 143.03 | 144.25 | 144.25 | 148.98 | 141.89 | 19.38M |
| January 19, 2026 | 135.28 | 144.41 | 144.41 | 147.6 | 134 | 24.6M |
| January 16, 2026 | 122.34 | 135.9 | 135.9 | 138.8 | 121 | 24.4M |
| January 15, 2026 | 109.67 | 119 | 119 | 120.54 | 107.86 | 18.58M |
| January 14, 2026 | 106.88 | 110.08 | 110.08 | 113.68 | 105.62 | 15.44M |
| January 13, 2026 | 105.84 | 106 | 106 | 110.4 | 105.27 | 11.49M |
| January 12, 2026 | 108.3 | 109.57 | 109.57 | 112.3 | 106.57 | 14.12M |
| January 09, 2026 | 105.5 | 107.27 | 107.27 | 109.27 | 103.55 | 14.7M |
| January 08, 2026 | 109.11 | 107.8 | 107.8 | 110 | 105.01 | 16.28M |
| January 07, 2026 | 103.25 | 109.55 | 109.55 | 110.57 | 103.25 | 24.05M |
| January 06, 2026 | 93.84 | 103.7 | 103.7 | 105.69 | 93.84 | 25.49M |
| January 05, 2026 | 94 | 95.02 | 95.02 | 98.48 | 94 | 19.67M |
| December 31, 2025 | 90.1 | 91.2 | 91.2 | 96 | 86 | 28.13M |
| December 30, 2025 | 85.57 | 84.99 | 84.99 | 88.77 | 84.48 | 7.95M |
| December 29, 2025 | 85.34 | 85.49 | 85.49 | 87.62 | 84 | 7.44M |
| December 26, 2025 | 84.29 | 85.6 | 85.6 | 86.77 | 83 | 9.15M |
| December 25, 2025 | 85.29 | 84.26 | 84.26 | 85.6 | 82.51 | 7.68M |
| December 24, 2025 | 85.6 | 85.3 | 85.3 | 86.52 | 84.42 | 7.7M |
| December 23, 2025 | 83.4 | 85.94 | 85.94 | 86.98 | 83.2 | 12.31M |
| December 22, 2025 | 76.88 | 84 | 84 | 84.8 | 76.88 | 16.25M |
| December 19, 2025 | 76.96 | 76.91 | 76.91 | 77.58 | 74.94 | 7.22M |
| December 18, 2025 | 78.18 | 76.5 | 76.5 | 78.69 | 75.81 | 6.51M |
| December 17, 2025 | 75.05 | 77.62 | 77.62 | 77.92 | 74.39 | 8.86M |
| December 16, 2025 | 76.62 | 75.46 | 75.46 | 76.9 | 74.55 | 7.31M |
| December 15, 2025 | 79.56 | 77 | 77 | 79.56 | 76.68 | 10.88M |
| December 12, 2025 | 76.46 | 79.7 | 79.7 | 80.4 | 74.97 | 14.68M |
| December 11, 2025 | 75.08 | 76.82 | 76.82 | 77.89 | 74.44 | 13.06M |
| December 10, 2025 | 74.99 | 75.16 | 75.16 | 76.32 | 73.33 | 14.59M |
| December 09, 2025 | 67.5 | 72.77 | 72.77 | 73.43 | 67.44 | 16.34M |
| December 08, 2025 | 67.86 | 67.43 | 67.43 | 68 | 66.7 | 5.17M |
| December 05, 2025 | 67 | 67.62 | 67.62 | 68 | 65.8 | 4.2M |
| December 04, 2025 | 67.45 | 67.05 | 67.05 | 68.15 | 65.83 | 4.53M |
| December 03, 2025 | 67.28 | 67.45 | 67.45 | 67.9 | 66.85 | 3.51M |
| December 02, 2025 | 68.42 | 67.19 | 67.19 | 68.69 | 66.85 | 3.09M |
| December 01, 2025 | 67.06 | 68.62 | 68.62 | 69.3 | 66.77 | 6.98M |
| November 28, 2025 | 65.36 | 67.03 | 67.03 | 67.3 | 64.96 | 5.37M |
| November 27, 2025 | 65.77 | 65.36 | 65.36 | 67.84 | 65 | 4.44M |
| November 26, 2025 | 66.44 | 65.77 | 65.77 | 66.8 | 65.05 | 4.07M |
| November 25, 2025 | 66.26 | 65.66 | 65.66 | 67.5 | 65.56 | 4.35M |
| November 24, 2025 | 65.5 | 66 | 66 | 67 | 64.36 | 4.7M |
| November 21, 2025 | 66.45 | 64.32 | 64.32 | 66.9 | 64.2 | 5.81M |
| November 20, 2025 | 68.54 | 66.81 | 66.81 | 68.93 | 66.6 | 3.72M |