145.05
+0.75(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 141.2 | 145.05 | 145.05 | 147.88 | 140.2 | 16.93M |
| February 12, 2026 | 132.64 | 144.3 | 144.3 | 146.24 | 131.52 | 24.43M |
| February 11, 2026 | 129.8 | 130.69 | 130.69 | 133.35 | 126 | 14.94M |
| February 10, 2026 | 128.09 | 132.2 | 132.2 | 133.32 | 124.86 | 22.11M |
| February 09, 2026 | 125 | 129.38 | 129.38 | 136.83 | 125 | 31.53M |
| February 06, 2026 | 113.58 | 123.61 | 123.61 | 129.61 | 110.33 | 42.6M |
| February 05, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0 |
| February 04, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0 |
| February 03, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0 |
| February 02, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0 |
| January 30, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0 |
| January 29, 2026 | 118.98 | 113.48 | 113.48 | 119.7 | 113.47 | 11.75M |
| January 28, 2026 | 119.88 | 118.55 | 118.55 | 120.92 | 117.01 | 9.93M |
| January 27, 2026 | 118.16 | 119.4 | 119.4 | 120.33 | 116.4 | 11.81M |
| January 26, 2026 | 121.5 | 118 | 118 | 121.5 | 117.1 | 10.16M |
| January 23, 2026 | 123.59 | 122.03 | 122.03 | 123.59 | 117 | 15.72M |
| January 22, 2026 | 125.9 | 123.68 | 123.68 | 126.97 | 122.08 | 10.52M |
| January 21, 2026 | 126 | 123.79 | 123.79 | 129.4 | 122.7 | 17.13M |
| January 20, 2026 | 126.37 | 127.65 | 127.65 | 129.5 | 124.28 | 13.1M |
| January 19, 2026 | 130.89 | 126.81 | 126.81 | 131.99 | 126.26 | 13.86M |
| January 16, 2026 | 127.34 | 129.11 | 129.11 | 131.36 | 124.97 | 20.12M |
| January 15, 2026 | 119.13 | 128.62 | 128.62 | 128.67 | 118.33 | 19.38M |
| January 14, 2026 | 115.44 | 120.33 | 120.33 | 122 | 114.35 | 20.63M |
| January 13, 2026 | 114.06 | 115.08 | 115.08 | 118.66 | 113.62 | 14.02M |
| January 12, 2026 | 112.4 | 115.23 | 115.23 | 116.6 | 110.21 | 15.15M |
| January 09, 2026 | 110.28 | 113.51 | 113.51 | 114.26 | 109.61 | 15.38M |
| January 08, 2026 | 110 | 112.28 | 112.28 | 117.5 | 109.28 | 19.09M |
| January 07, 2026 | 109.2 | 110.8 | 110.8 | 111.77 | 106.16 | 24.47M |
| January 06, 2026 | 98.89 | 107.05 | 107.05 | 111 | 98.81 | 30.93M |
| January 05, 2026 | 92.92 | 100.3 | 100.3 | 103 | 92.88 | 17.64M |
| December 31, 2025 | 94 | 92 | 92 | 94.5 | 92 | 6.81M |
| December 30, 2025 | 93.35 | 93.01 | 93.01 | 94.8 | 92.9 | 7.14M |
| December 29, 2025 | 94.26 | 93.52 | 93.52 | 95.26 | 93.14 | 7.56M |
| December 26, 2025 | 96.5 | 94.66 | 94.66 | 96.8 | 94 | 9.63M |
| December 25, 2025 | 96.76 | 96.25 | 96.25 | 99.9 | 95.33 | 12.83M |
| December 24, 2025 | 95.7 | 96.76 | 96.76 | 97.78 | 94.8 | 12.81M |
| December 23, 2025 | 92.25 | 95.65 | 95.65 | 95.66 | 92.01 | 14.22M |
| December 22, 2025 | 89.01 | 92.71 | 92.71 | 93.7 | 89.01 | 10.01M |
| December 19, 2025 | 91.99 | 89.83 | 89.83 | 92.3 | 89.6 | 7.86M |
| December 18, 2025 | 91.04 | 91.4 | 91.4 | 93.8 | 91.01 | 11.35M |
| December 17, 2025 | 87.1 | 91.62 | 91.62 | 92.13 | 87.1 | 11.21M |
| December 16, 2025 | 90.01 | 90.01 | 90.01 | 91.48 | 88 | 9.72M |
| December 15, 2025 | 88.01 | 90.26 | 90.26 | 91.29 | 88.01 | 11.48M |
| December 12, 2025 | 87.1 | 89.05 | 89.05 | 89.83 | 86.58 | 8.64M |
| December 11, 2025 | 88.5 | 87.23 | 87.23 | 89.26 | 87.2 | 5.38M |
| December 10, 2025 | 87.1 | 88.73 | 88.73 | 89.23 | 86.59 | 6.24M |
| December 09, 2025 | 88 | 87.7 | 87.7 | 89.08 | 87.33 | 6.55M |
| December 08, 2025 | 87.32 | 88.78 | 88.78 | 89.4 | 87.01 | 7.92M |
| December 05, 2025 | 85.4 | 87.32 | 87.32 | 87.88 | 85.33 | 5.97M |
| December 04, 2025 | 83.59 | 87.28 | 87.28 | 87.95 | 83.59 | 5.93M |
| December 03, 2025 | 86.58 | 86.3 | 86.3 | 87.54 | 85.75 | 5.03M |
| December 02, 2025 | 87.5 | 86.32 | 86.32 | 87.93 | 86.15 | 5.96M |
| December 01, 2025 | 85.96 | 88.26 | 88.26 | 88.7 | 85.36 | 9.41M |
| November 28, 2025 | 83.59 | 85.29 | 85.29 | 85.99 | 83.39 | 6.92M |
| November 27, 2025 | 84.54 | 83.86 | 83.86 | 86.57 | 83.66 | 6.95M |
| November 26, 2025 | 83.96 | 84.46 | 84.46 | 85.25 | 83.33 | 5.43M |
| November 25, 2025 | 83.69 | 84.36 | 84.36 | 86 | 83.38 | 7.5M |
| November 24, 2025 | 82.25 | 83.3 | 83.3 | 83.65 | 81.72 | 5.93M |
| November 21, 2025 | 84.05 | 81.56 | 81.56 | 85.7 | 81.46 | 9.89M |
| November 20, 2025 | 88.53 | 85.8 | 85.8 | 88.88 | 85.8 | 5.9M |