95.08
-4.22(-4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 98 | 95.08 | 95.08 | 99.14 | 95.03 | 19.78M |
| February 12, 2026 | 94.66 | 99.3 | 99.3 | 101.99 | 91.7 | 28.78M |
| February 11, 2026 | 102.03 | 94.65 | 94.65 | 102.18 | 93.68 | 28.63M |
| February 10, 2026 | 97.74 | 102.01 | 102.01 | 107.44 | 95.43 | 43.59M |
| February 09, 2026 | 92.48 | 96.6 | 96.6 | 99.72 | 89.77 | 26.35M |
| February 06, 2026 | 88.5 | 86.36 | 86.36 | 89.37 | 85.4 | 10.19M |
| February 05, 2026 | 90 | 89.2 | 89.2 | 92.6 | 88.71 | 11.03M |
| February 04, 2026 | 90.66 | 92.25 | 92.25 | 96.32 | 90.01 | 16.64M |
| February 03, 2026 | 90.58 | 91.66 | 91.66 | 92.75 | 88.82 | 11.38M |
| February 02, 2026 | 93 | 88.75 | 88.75 | 94.89 | 88.7 | 13.27M |
| January 30, 2026 | 92.02 | 93.35 | 93.35 | 95.59 | 91 | 17.02M |
| January 29, 2026 | 88.28 | 93.07 | 93.07 | 98.8 | 88.28 | 24.04M |
| January 28, 2026 | 92.05 | 89.8 | 89.8 | 92.72 | 89.45 | 10.7M |
| January 27, 2026 | 91.83 | 91.45 | 91.45 | 92.8 | 88 | 12.31M |
| January 26, 2026 | 95 | 91.11 | 91.11 | 96.24 | 89.92 | 13.65M |
| January 23, 2026 | 93.43 | 94.29 | 94.29 | 96.13 | 92.41 | 17.21M |
| January 22, 2026 | 91.81 | 93.41 | 93.41 | 97.04 | 90.58 | 16.56M |
| January 21, 2026 | 92.03 | 91.5 | 91.5 | 94.55 | 90.8 | 12.35M |
| January 20, 2026 | 96.4 | 92.94 | 92.94 | 97.67 | 91.67 | 14.69M |
| January 19, 2026 | 98.76 | 94.9 | 94.9 | 99.8 | 93.96 | 18.48M |
| January 16, 2026 | 103.02 | 98.76 | 98.76 | 107.9 | 97.7 | 23.74M |
| January 15, 2026 | 107.11 | 104.6 | 104.6 | 108.99 | 102.85 | 31.49M |
| January 14, 2026 | 105.11 | 109.82 | 109.82 | 122.8 | 105.11 | 48.92M |
| January 13, 2026 | 109 | 105.11 | 105.11 | 114.27 | 105 | 53.21M |
| January 12, 2026 | 85.73 | 99.06 | 99.06 | 99.06 | 84.1 | 40.84M |
| January 09, 2026 | 74.72 | 82.55 | 82.55 | 82.55 | 74.58 | 28.46M |
| January 08, 2026 | 74 | 75.39 | 75.39 | 77.55 | 73.17 | 16.06M |
| January 07, 2026 | 73.75 | 73.72 | 73.72 | 76.49 | 73.35 | 14.1M |
| January 06, 2026 | 73.69 | 74.35 | 74.35 | 74.9 | 73.11 | 14.38M |
| January 05, 2026 | 70.99 | 73.88 | 73.88 | 74.41 | 69.66 | 19.22M |
| December 31, 2025 | 67.8 | 70.65 | 70.65 | 71.79 | 67.74 | 17.03M |
| December 30, 2025 | 68.48 | 68.19 | 68.19 | 69.35 | 67.56 | 9.37M |
| December 29, 2025 | 66.99 | 67.57 | 67.57 | 68.32 | 66.66 | 6.12M |
| December 26, 2025 | 67.35 | 67.45 | 67.45 | 68.06 | 66.85 | 5.5M |
| December 25, 2025 | 66.57 | 67.51 | 67.51 | 68.18 | 66.16 | 6.99M |
| December 24, 2025 | 65.51 | 66.5 | 66.5 | 66.72 | 65.37 | 5.02M |
| December 23, 2025 | 66.1 | 65.35 | 65.35 | 66.19 | 65.09 | 4.11M |
| December 22, 2025 | 66.31 | 66 | 66 | 66.78 | 65.9 | 5.4M |
| December 19, 2025 | 66.3 | 66.12 | 66.12 | 67.08 | 65.96 | 4.52M |
| December 18, 2025 | 66 | 65.85 | 65.85 | 67.14 | 65.64 | 4.94M |
| December 17, 2025 | 64.28 | 66.52 | 66.52 | 66.55 | 64.28 | 6.44M |
| December 16, 2025 | 66.39 | 64.29 | 64.29 | 66.8 | 64.06 | 6.89M |
| December 15, 2025 | 68 | 66.68 | 66.68 | 68.59 | 66.5 | 7.56M |
| December 12, 2025 | 68 | 69.13 | 69.13 | 69.59 | 67.5 | 6.24M |
| December 11, 2025 | 69.89 | 68.39 | 68.39 | 69.89 | 68.36 | 7.31M |
| December 10, 2025 | 69.61 | 70.16 | 70.16 | 70.4 | 69.1 | 5.93M |
| December 09, 2025 | 70.35 | 69.9 | 69.9 | 71.85 | 69.63 | 8.46M |
| December 08, 2025 | 70.24 | 71 | 71 | 71.3 | 70.18 | 8.91M |
| December 05, 2025 | 70.4 | 70.27 | 70.27 | 70.63 | 68.5 | 7.11M |
| December 04, 2025 | 76.2 | 69.15 | 69.15 | 76.2 | 69.09 | 7.49M |
| December 03, 2025 | 74.19 | 70.34 | 70.34 | 74.29 | 70.22 | 10.51M |
| December 02, 2025 | 75.31 | 74.19 | 74.19 | 75.68 | 73.67 | 8.44M |
| December 01, 2025 | 75.12 | 75.66 | 75.66 | 76.9 | 74.4 | 12.61M |
| November 28, 2025 | 76.2 | 75.61 | 75.61 | 78 | 75.05 | 13.7M |
| November 27, 2025 | 78.24 | 76.24 | 76.24 | 78.6 | 76.1 | 19.93M |
| November 26, 2025 | 78.5 | 79.35 | 79.35 | 81.09 | 77.77 | 22.77M |
| November 25, 2025 | 79.9 | 79.48 | 79.48 | 83.8 | 79.2 | 36.44M |
| November 24, 2025 | 77.2 | 79.28 | 79.28 | 81.9 | 73.45 | 38.39M |
| November 21, 2025 | 74.61 | 77.14 | 77.14 | 80 | 74.51 | 38.42M |
| November 20, 2025 | 73.98 | 72.65 | 72.65 | 74.34 | 72.5 | 10.27M |