142.15
+1.9(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 139.5 | 142.15 | 142.15 | 145.72 | 137.45 | 7.22M |
| February 12, 2026 | 139.69 | 140.25 | 140.25 | 141.5 | 137.33 | 5.63M |
| February 11, 2026 | 142.09 | 138.62 | 138.62 | 143.35 | 137.8 | 5.2M |
| February 10, 2026 | 146.51 | 143.81 | 143.81 | 151 | 143.29 | 6.62M |
| February 09, 2026 | 135.52 | 146.36 | 146.36 | 148.5 | 135.11 | 12.68M |
| February 06, 2026 | 135 | 133.8 | 133.8 | 138.5 | 132.5 | 5.25M |
| February 05, 2026 | 138.5 | 136.2 | 136.2 | 140.4 | 134.17 | 6.58M |
| February 04, 2026 | 138.55 | 139.52 | 139.52 | 140.88 | 135.44 | 6.85M |
| February 03, 2026 | 135.5 | 138.5 | 138.5 | 141.49 | 133.81 | 10.08M |
| February 02, 2026 | 139.96 | 132.3 | 132.3 | 139.96 | 132.01 | 10.57M |
| January 30, 2026 | 137.05 | 142.1 | 142.1 | 146.13 | 134.61 | 11.84M |
| January 29, 2026 | 143 | 138.59 | 138.59 | 144.5 | 137.3 | 11.05M |
| January 28, 2026 | 145.05 | 142.9 | 142.9 | 149.5 | 140.7 | 16.12M |
| January 27, 2026 | 134.54 | 144 | 144 | 145.39 | 134.39 | 19.31M |
| January 26, 2026 | 153.67 | 135.96 | 135.96 | 155 | 133.99 | 25.95M |
| January 23, 2026 | 155.84 | 156 | 156 | 161.98 | 153.82 | 14.25M |
| January 22, 2026 | 151.13 | 155.76 | 155.76 | 160 | 141.78 | 21.86M |
| January 21, 2026 | 139.01 | 148.46 | 148.46 | 151.05 | 138 | 15.94M |
| January 20, 2026 | 142.01 | 139.5 | 139.5 | 146.64 | 135.15 | 17.19M |
| January 19, 2026 | 136 | 144.8 | 144.8 | 150.96 | 136 | 21.33M |
| January 16, 2026 | 134.76 | 138.4 | 138.4 | 141.68 | 130.76 | 16.95M |
| January 15, 2026 | 129.5 | 133.63 | 133.63 | 136.47 | 126.59 | 16.74M |
| January 14, 2026 | 123.32 | 129 | 129 | 138.74 | 123.07 | 22.05M |
| January 13, 2026 | 124 | 122.1 | 122.1 | 128 | 121 | 13.46M |
| January 12, 2026 | 117.61 | 124.35 | 124.35 | 127.45 | 115.95 | 19.65M |
| January 09, 2026 | 116.81 | 117.91 | 117.91 | 122 | 114.93 | 21.68M |
| January 08, 2026 | 106.8 | 114.98 | 114.98 | 117.6 | 105.5 | 23.08M |
| January 07, 2026 | 121.98 | 110.71 | 110.71 | 122.5 | 102 | 35.04M |
| January 06, 2026 | 107 | 119.63 | 119.63 | 122.8 | 106.74 | 20.01M |
| January 05, 2026 | 108.1 | 107.68 | 107.68 | 109.4 | 105.42 | 9.16M |
| December 31, 2025 | 109.12 | 107.62 | 107.62 | 109.99 | 105.41 | 9.49M |
| December 30, 2025 | 105.65 | 108.4 | 108.4 | 110.2 | 105.36 | 11.33M |
| December 29, 2025 | 106.26 | 106.84 | 106.84 | 112.6 | 105 | 9.48M |
| December 26, 2025 | 105 | 106.78 | 106.78 | 109.5 | 103.5 | 10.21M |
| December 25, 2025 | 104 | 105.61 | 105.61 | 107 | 103.6 | 7.05M |
| December 24, 2025 | 102.31 | 104.66 | 104.66 | 106.31 | 100.7 | 9.72M |
| December 23, 2025 | 101.39 | 102.18 | 102.18 | 102.86 | 101.1 | 6.13M |
| December 22, 2025 | 96.26 | 102.42 | 102.42 | 102.84 | 95.27 | 12.2M |
| December 19, 2025 | 98.08 | 95.25 | 95.25 | 98.7 | 94.22 | 7.01M |
| December 18, 2025 | 99.01 | 97.1 | 97.1 | 100.19 | 96.67 | 5.24M |
| December 17, 2025 | 96.8 | 99.2 | 99.2 | 100.39 | 95.05 | 7.01M |
| December 16, 2025 | 99.75 | 96.3 | 96.3 | 100.9 | 94.9 | 6.74M |
| December 15, 2025 | 101.11 | 98.9 | 98.9 | 102.07 | 97.45 | 6.76M |
| December 12, 2025 | 101.01 | 101.91 | 101.91 | 104 | 99.3 | 8.65M |
| December 11, 2025 | 103.6 | 101.47 | 101.47 | 106.21 | 101.02 | 8.02M |
| December 10, 2025 | 101.48 | 103.02 | 103.02 | 103.45 | 99.05 | 7.85M |
| December 09, 2025 | 100.11 | 101.48 | 101.48 | 103.53 | 98.71 | 10.18M |
| December 08, 2025 | 96.43 | 100.11 | 100.11 | 102.79 | 96.15 | 10.61M |
| December 05, 2025 | 99.55 | 96.36 | 96.36 | 99.6 | 94.6 | 6.6M |
| December 04, 2025 | 89.5 | 98.04 | 98.04 | 99.88 | 89.5 | 6.34M |
| December 03, 2025 | 103.32 | 99 | 99 | 103.32 | 98.87 | 8.83M |
| December 02, 2025 | 98.04 | 102.05 | 102.05 | 104.94 | 97.5 | 15.9M |
| December 01, 2025 | 89.52 | 98.56 | 98.56 | 99.28 | 89.41 | 19.03M |
| November 28, 2025 | 89.5 | 89.62 | 89.62 | 90.98 | 88.1 | 7.02M |
| November 27, 2025 | 88.08 | 89.9 | 89.9 | 94.4 | 87.5 | 11.82M |
| November 26, 2025 | 87.5 | 87.92 | 87.92 | 90 | 86.5 | 7.38M |
| November 25, 2025 | 90.58 | 88.35 | 88.35 | 90.97 | 87.7 | 8.56M |
| November 24, 2025 | 92 | 89.45 | 89.45 | 92.5 | 87.38 | 7.94M |
| November 21, 2025 | 99.48 | 90.99 | 90.99 | 103 | 90.98 | 17.78M |
| November 20, 2025 | 111.06 | 103.75 | 103.75 | 111.89 | 102.9 | 13.43M |