130.59
+1.39(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 127.98 | 130.59 | 130.59 | 133.99 | 127.51 | 21.48M |
| February 12, 2026 | 130.06 | 129.2 | 129.2 | 132.5 | 128 | 17.84M |
| February 11, 2026 | 128 | 128.9 | 128.9 | 130.5 | 126.78 | 14.84M |
| February 10, 2026 | 128.5 | 128.2 | 128.2 | 130.71 | 126.12 | 20.09M |
| February 09, 2026 | 129 | 130.94 | 130.94 | 131.33 | 126.81 | 21.89M |
| February 06, 2026 | 126.25 | 126.03 | 126.03 | 129.58 | 125.02 | 15.72M |
| February 05, 2026 | 127 | 128.25 | 128.25 | 129.5 | 124.01 | 19.21M |
| February 04, 2026 | 127.51 | 129.64 | 129.64 | 132.22 | 127.23 | 20.07M |
| February 03, 2026 | 126 | 129.15 | 129.15 | 129.8 | 123.7 | 31.45M |
| February 02, 2026 | 124.53 | 120.61 | 120.61 | 125.49 | 120 | 31.48M |
| January 30, 2026 | 124.44 | 127.53 | 127.53 | 128.74 | 121.42 | 32.93M |
| January 29, 2026 | 132.3 | 125.62 | 125.62 | 135.92 | 125.45 | 39.55M |
| January 28, 2026 | 131.59 | 132.69 | 132.69 | 133.83 | 128.96 | 25.75M |
| January 27, 2026 | 129.46 | 131.04 | 131.04 | 133.22 | 127.6 | 28.15M |
| January 26, 2026 | 137.12 | 130.17 | 130.17 | 137.66 | 129.01 | 32.57M |
| January 23, 2026 | 132.9 | 140.1 | 140.1 | 140.9 | 129.8 | 33.63M |
| January 22, 2026 | 139.9 | 134.76 | 134.76 | 140 | 131.5 | 34.2M |
| January 21, 2026 | 136.7 | 138.6 | 138.6 | 144.88 | 135 | 33.3M |
| January 20, 2026 | 137.16 | 136.5 | 136.5 | 140.41 | 134.01 | 25.7M |
| January 19, 2026 | 139 | 138.25 | 138.25 | 141.99 | 134.65 | 29.02M |
| January 16, 2026 | 137.4 | 138.5 | 138.5 | 143.33 | 134.71 | 50.69M |
| January 15, 2026 | 127.07 | 137.3 | 137.3 | 137.69 | 126.44 | 40.27M |
| January 14, 2026 | 123.83 | 129.05 | 129.05 | 133.5 | 121.71 | 41.39M |
| January 13, 2026 | 127.38 | 122.81 | 122.81 | 128.89 | 122 | 33.49M |
| January 12, 2026 | 125.1 | 128.66 | 128.66 | 130.8 | 123.3 | 47.09M |
| January 09, 2026 | 120.99 | 123.6 | 123.6 | 125.5 | 118.1 | 36.49M |
| January 08, 2026 | 124.99 | 123.65 | 123.65 | 127.8 | 122.5 | 35.15M |
| January 07, 2026 | 115 | 125.9 | 125.9 | 129.85 | 112.8 | 60.12M |
| January 06, 2026 | 107.9 | 111.33 | 111.33 | 117.77 | 105.7 | 43.94M |
| January 05, 2026 | 102.02 | 106 | 106 | 106.96 | 102 | 36.93M |
| December 31, 2025 | 110.02 | 101.31 | 101.31 | 111 | 100.79 | 33.67M |
| December 30, 2025 | 106.64 | 105.7 | 105.7 | 112 | 104.68 | 38.08M |
| December 29, 2025 | 106.72 | 106.01 | 106.01 | 108.85 | 105 | 29.87M |
| December 26, 2025 | 107.52 | 105.03 | 105.03 | 108.12 | 104.09 | 33.27M |
| December 25, 2025 | 99.9 | 106.25 | 106.25 | 109.66 | 99.01 | 54.59M |
| December 24, 2025 | 97.09 | 98.79 | 98.79 | 99.89 | 94.91 | 33.86M |
| December 23, 2025 | 94.37 | 97.09 | 97.09 | 98.2 | 94.29 | 36.25M |
| December 22, 2025 | 87.64 | 94.57 | 94.57 | 95.23 | 87.63 | 41.52M |
| December 19, 2025 | 89 | 87.25 | 87.25 | 89.99 | 86.8 | 19.94M |
| December 18, 2025 | 88.97 | 88.49 | 88.49 | 90.41 | 87.85 | 18.87M |
| December 17, 2025 | 87.38 | 89.98 | 89.98 | 90.39 | 86.18 | 27.21M |
| December 16, 2025 | 89.5 | 87.56 | 87.56 | 89.9 | 86 | 31.48M |
| December 15, 2025 | 93.03 | 88.8 | 88.8 | 93.4 | 87.3 | 38.26M |
| December 12, 2025 | 90.04 | 93.5 | 93.5 | 95 | 88.24 | 52.72M |
| December 11, 2025 | 90.6 | 89.18 | 89.18 | 91.05 | 88.53 | 33.32M |
| December 10, 2025 | 86.1 | 90 | 90 | 90.5 | 86.1 | 43.3M |
| December 09, 2025 | 86.6 | 87.12 | 87.12 | 88.98 | 85.01 | 34.36M |
| December 08, 2025 | 85 | 87.82 | 87.82 | 88.22 | 84.69 | 42.86M |
| December 05, 2025 | 86 | 85.63 | 85.63 | 87.02 | 84.08 | 43.04M |
| December 04, 2025 | 76.23 | 87.5 | 87.5 | 88.81 | 76.23 | 64.12M |
| December 03, 2025 | 78.82 | 81.81 | 81.81 | 85.35 | 78.82 | 53.88M |
| December 02, 2025 | 79.02 | 78.68 | 78.68 | 80.12 | 78.11 | 18.36M |
| December 01, 2025 | 75 | 79.41 | 79.41 | 80.98 | 74.88 | 35.34M |
| November 28, 2025 | 76.23 | 77.11 | 77.11 | 77.5 | 75.4 | 17.8M |
| November 27, 2025 | 77.6 | 75.91 | 75.91 | 78.8 | 75.79 | 20.03M |
| November 26, 2025 | 75.09 | 77 | 77 | 78.16 | 74.88 | 23.63M |
| November 25, 2025 | 74.78 | 75.73 | 75.73 | 77.34 | 74.6 | 21.83M |
| November 24, 2025 | 74 | 73.62 | 73.62 | 75.35 | 72.93 | 20.06M |
| November 21, 2025 | 75.61 | 73.6 | 73.6 | 76.97 | 73.6 | 21.03M |
| November 20, 2025 | 79.4 | 77.35 | 77.35 | 79.92 | 77.26 | 14.74M |