82.81
+4.15(+5.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 78.66 | 82.81 | 82.81 | 85 | 78.6 | 12.51M |
| February 12, 2026 | 79.02 | 78.66 | 78.66 | 79.38 | 78.6 | 3.57M |
| February 11, 2026 | 80.4 | 79.01 | 79.01 | 80.4 | 78.87 | 3.63M |
| February 10, 2026 | 79.8 | 80.59 | 80.59 | 81.23 | 79.2 | 6.53M |
| February 09, 2026 | 77.8 | 79.9 | 79.9 | 79.9 | 77.8 | 6.84M |
| February 06, 2026 | 77.5 | 78.78 | 78.78 | 79.23 | 77.03 | 3.06M |
| February 05, 2026 | 79.29 | 78 | 78 | 79.29 | 78 | 2.7M |
| February 04, 2026 | 79.12 | 79.32 | 79.32 | 79.9 | 78.78 | 2.94M |
| February 03, 2026 | 79.93 | 79.8 | 79.8 | 79.99 | 78.8 | 3.23M |
| February 02, 2026 | 79.79 | 78.98 | 78.98 | 80.62 | 78.7 | 3.88M |
| January 30, 2026 | 79.24 | 79.94 | 79.94 | 80.66 | 78.02 | 4.89M |
| January 29, 2026 | 79.5 | 79.15 | 79.15 | 80.49 | 79 | 4.32M |
| January 28, 2026 | 81 | 80.02 | 80.02 | 81.4 | 79.89 | 5.09M |
| January 27, 2026 | 82.8 | 81.65 | 81.65 | 82.9 | 79.4 | 7.64M |
| January 26, 2026 | 86.39 | 82.15 | 82.15 | 87.95 | 82 | 11.92M |
| January 23, 2026 | 82.8 | 86.39 | 86.39 | 88.86 | 82.77 | 15.39M |
| January 22, 2026 | 84.48 | 82.96 | 82.96 | 84.99 | 82.7 | 6.31M |
| January 21, 2026 | 83.1 | 84.09 | 84.09 | 85.28 | 83.1 | 5.66M |
| January 20, 2026 | 85.01 | 84.15 | 84.15 | 86.95 | 83.46 | 7.78M |
| January 19, 2026 | 84.5 | 85.59 | 85.59 | 87 | 84.05 | 11.78M |
| January 16, 2026 | 82.25 | 83.91 | 83.91 | 85 | 82.25 | 10M |
| January 15, 2026 | 82.98 | 82 | 82 | 83.52 | 81.08 | 6.94M |
| January 14, 2026 | 83.81 | 83.2 | 83.2 | 85.3 | 82.26 | 10.43M |
| January 13, 2026 | 86.99 | 83.51 | 83.51 | 88 | 83.51 | 11.82M |
| January 12, 2026 | 84.99 | 86.11 | 86.11 | 86.4 | 83.9 | 12.6M |
| January 09, 2026 | 83.76 | 84.28 | 84.28 | 85.42 | 83 | 9.01M |
| January 08, 2026 | 83.58 | 83.88 | 83.88 | 84.35 | 83.01 | 6.64M |
| January 07, 2026 | 83.9 | 83.58 | 83.58 | 84.79 | 82.73 | 8.29M |
| January 06, 2026 | 85.13 | 84.39 | 84.39 | 85.6 | 83.55 | 9.04M |
| January 05, 2026 | 83.18 | 84.92 | 84.92 | 85.2 | 83.01 | 9.44M |
| December 31, 2025 | 88 | 85.36 | 85.36 | 88 | 85 | 14.96M |
| December 30, 2025 | 84 | 88.83 | 88.83 | 90 | 83.36 | 22.42M |
| December 29, 2025 | 84 | 84.84 | 84.84 | 85.49 | 83.2 | 10.99M |
| December 26, 2025 | 84.32 | 83.78 | 83.78 | 85.32 | 82.8 | 11.04M |
| December 25, 2025 | 80.55 | 84.35 | 84.35 | 84.99 | 80.55 | 15.87M |
| December 24, 2025 | 79.51 | 80.33 | 80.33 | 80.68 | 79 | 4.33M |
| December 23, 2025 | 81.44 | 79.98 | 79.98 | 81.55 | 79.8 | 10.15M |
| December 22, 2025 | 80.98 | 83.24 | 83.24 | 85 | 80.65 | 15.99M |
| December 19, 2025 | 78.59 | 78.35 | 78.35 | 79.1 | 77.72 | 3.27M |
| December 18, 2025 | 78.3 | 77.72 | 77.72 | 79.75 | 77.66 | 3.4M |
| December 17, 2025 | 77.76 | 78.8 | 78.8 | 79.38 | 77 | 4.06M |
| December 16, 2025 | 79.78 | 77.73 | 77.73 | 80.01 | 77.38 | 4.72M |
| December 15, 2025 | 81.47 | 79.94 | 79.94 | 82.46 | 79.82 | 5.96M |
| December 12, 2025 | 79.97 | 82.17 | 82.17 | 82.44 | 78.8 | 10.89M |
| December 11, 2025 | 82.3 | 80.25 | 80.25 | 82.38 | 80.2 | 5.07M |
| December 10, 2025 | 82.65 | 82.38 | 82.38 | 83.35 | 81.7 | 4.01M |
| December 09, 2025 | 83.78 | 82.86 | 82.86 | 85.06 | 82.64 | 5.31M |
| December 08, 2025 | 83.02 | 84.43 | 84.43 | 84.87 | 82.7 | 8.62M |
| December 05, 2025 | 80 | 83.92 | 83.92 | 84.23 | 79.56 | 12M |
| December 04, 2025 | 81.1 | 80.82 | 80.82 | 83.9 | 80.68 | 8.54M |
| December 03, 2025 | 81.76 | 80.12 | 80.12 | 82.58 | 79.87 | 4.27M |
| December 02, 2025 | 83.65 | 81.65 | 81.65 | 83.99 | 81 | 5.11M |
| December 01, 2025 | 82.9 | 84.15 | 84.15 | 86 | 82.9 | 8.8M |
| November 28, 2025 | 81.1 | 82.62 | 82.62 | 82.88 | 80.25 | 7.46M |
| November 27, 2025 | 80.82 | 81.19 | 81.19 | 82.4 | 80.6 | 4.59M |
| November 26, 2025 | 80.23 | 80.87 | 80.87 | 82.8 | 79.63 | 5.83M |
| November 25, 2025 | 81.88 | 81.46 | 81.46 | 83.34 | 81 | 6.7M |
| November 24, 2025 | 81.02 | 81.72 | 81.72 | 82.42 | 78.57 | 8.05M |
| November 21, 2025 | 79.88 | 82.84 | 82.84 | 85.24 | 79.55 | 11.75M |
| November 20, 2025 | 82.2 | 81.65 | 81.65 | 84.49 | 81 | 10.36M |