115.21
-3.26(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 118.47 | 115.21 | 115.21 | 119.3 | 115.09 | 14.87M |
| February 12, 2026 | 117.51 | 118.47 | 118.47 | 119.2 | 117.2 | 10.05M |
| February 11, 2026 | 118.84 | 117.66 | 117.66 | 119.49 | 117.36 | 10.34M |
| February 10, 2026 | 121 | 119.01 | 119.01 | 121.7 | 119 | 12.24M |
| February 09, 2026 | 121 | 121.21 | 121.21 | 121.6 | 120 | 13.19M |
| February 06, 2026 | 121.26 | 119.6 | 119.6 | 122.9 | 119 | 13.91M |
| February 05, 2026 | 121.01 | 122.48 | 122.48 | 124.44 | 120.5 | 17.7M |
| February 04, 2026 | 120.88 | 122.29 | 122.29 | 124.38 | 119 | 19.5M |
| February 03, 2026 | 123.85 | 121.61 | 121.61 | 124.18 | 120.36 | 16.51M |
| February 02, 2026 | 122.5 | 122.17 | 122.17 | 125.94 | 122 | 14.37M |
| January 30, 2026 | 127.18 | 124 | 124 | 127.19 | 124 | 16.25M |
| January 29, 2026 | 124.51 | 127.52 | 127.52 | 129 | 122.6 | 24.29M |
| January 28, 2026 | 126 | 125.64 | 125.64 | 127.27 | 125.32 | 15.01M |
| January 27, 2026 | 126.78 | 125.66 | 125.66 | 127.66 | 122.52 | 19.74M |
| January 26, 2026 | 128 | 127.68 | 127.68 | 131.62 | 126.48 | 22.46M |
| January 23, 2026 | 128.8 | 129.25 | 129.25 | 130.45 | 128.03 | 16.87M |
| January 22, 2026 | 128.88 | 128.22 | 128.22 | 130.6 | 127.8 | 15.51M |
| January 21, 2026 | 129 | 128.8 | 128.8 | 131.11 | 128.68 | 16.25M |
| January 20, 2026 | 131.21 | 129.45 | 129.45 | 132.73 | 128.56 | 17.47M |
| January 19, 2026 | 134.43 | 132.29 | 132.29 | 134.44 | 129.18 | 25.54M |
| January 16, 2026 | 137.38 | 135 | 135 | 140.44 | 134.66 | 24.67M |
| January 15, 2026 | 141 | 135.31 | 135.31 | 142.6 | 134 | 37.97M |
| January 14, 2026 | 142.11 | 141.99 | 141.99 | 154.41 | 140.66 | 60.13M |
| January 13, 2026 | 150.01 | 143.36 | 143.36 | 151.8 | 142.08 | 40.02M |
| January 12, 2026 | 138.81 | 147.84 | 147.84 | 151 | 138.18 | 53.87M |
| January 09, 2026 | 137.12 | 139.06 | 139.06 | 140.97 | 137.12 | 27.37M |
| January 08, 2026 | 140.74 | 138.51 | 138.51 | 141.5 | 136.88 | 30.03M |
| January 07, 2026 | 145.61 | 143.09 | 143.09 | 147.9 | 141.3 | 38.65M |
| January 06, 2026 | 135.73 | 148.78 | 148.78 | 149.23 | 134.7 | 63.39M |
| January 05, 2026 | 130.51 | 135.73 | 135.73 | 136.6 | 130.5 | 31.28M |
| December 31, 2025 | 134.3 | 130.87 | 130.87 | 135.93 | 130.87 | 22.67M |
| December 30, 2025 | 133 | 134.79 | 134.79 | 136.15 | 132.12 | 20.63M |
| December 29, 2025 | 134.19 | 133.7 | 133.7 | 135.28 | 132.71 | 19.96M |
| December 26, 2025 | 133.62 | 135.15 | 135.15 | 140.27 | 133.57 | 37.56M |
| December 25, 2025 | 133 | 134.58 | 134.58 | 135.96 | 131.6 | 24.85M |
| December 24, 2025 | 128.43 | 133.18 | 133.18 | 134.75 | 128.43 | 26.77M |
| December 23, 2025 | 129.6 | 129.27 | 129.27 | 132.08 | 128.18 | 18.23M |
| December 22, 2025 | 129.5 | 130.21 | 130.21 | 131.8 | 129.5 | 18.87M |
| December 19, 2025 | 130.13 | 131.07 | 131.07 | 133.99 | 128.81 | 24.43M |
| December 18, 2025 | 132.51 | 129.31 | 129.31 | 133.84 | 129.2 | 27.44M |
| December 17, 2025 | 126.5 | 134.65 | 134.65 | 138 | 126 | 45.41M |
| December 16, 2025 | 125.05 | 128.01 | 128.01 | 131.12 | 125.05 | 29.9M |
| December 15, 2025 | 125.89 | 126.13 | 126.13 | 129.2 | 124.54 | 21.34M |
| December 12, 2025 | 125.55 | 126.89 | 126.89 | 130.51 | 124.04 | 44.52M |
| December 11, 2025 | 127.81 | 125.15 | 125.15 | 129.1 | 125.15 | 19.49M |
| December 10, 2025 | 126.63 | 129.09 | 129.09 | 130.1 | 125.1 | 27.12M |
| December 09, 2025 | 128.8 | 127.68 | 127.68 | 130 | 126.31 | 30.27M |
| December 08, 2025 | 132 | 131.16 | 131.16 | 136.63 | 130 | 50.29M |
| December 05, 2025 | 121.31 | 130.79 | 130.79 | 135.44 | 121.31 | 53.81M |
| December 04, 2025 | 120.11 | 121.9 | 121.9 | 123.37 | 118.56 | 13.83M |
| December 03, 2025 | 121.88 | 119.99 | 119.99 | 123.66 | 119.33 | 11.79M |
| December 02, 2025 | 123.99 | 121.41 | 121.41 | 124 | 121.06 | 13.35M |
| December 01, 2025 | 122.25 | 124.56 | 124.56 | 125.43 | 122 | 18.43M |
| November 28, 2025 | 120.11 | 122.62 | 122.62 | 122.95 | 120 | 12.78M |
| November 27, 2025 | 121.9 | 121 | 121 | 124.2 | 120.66 | 16.53M |
| November 26, 2025 | 119.5 | 122.04 | 122.04 | 124.19 | 119.11 | 20.53M |
| November 25, 2025 | 119.86 | 120.37 | 120.37 | 122.36 | 118.82 | 19.45M |
| November 24, 2025 | 117.38 | 119.15 | 119.15 | 120.48 | 115.6 | 19.51M |
| November 21, 2025 | 119.2 | 117.16 | 117.16 | 121.55 | 116.95 | 21.13M |
| November 20, 2025 | 127 | 120.5 | 120.5 | 127.25 | 120.4 | 18.73M |