82.42
+0.12(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 81.29 | 82.42 | 82.42 | 85.82 | 80.5 | 8.45M |
| February 12, 2026 | 85.45 | 82.3 | 82.3 | 85.45 | 80.38 | 12.78M |
| February 11, 2026 | 84.85 | 86.39 | 86.39 | 89.8 | 83.74 | 12.88M |
| February 10, 2026 | 76.7 | 85.7 | 85.7 | 88.86 | 76.7 | 19.34M |
| February 09, 2026 | 79 | 77.55 | 77.55 | 80 | 75.1 | 10.66M |
| February 06, 2026 | 72.04 | 77.3 | 77.3 | 82.08 | 70.53 | 17.23M |
| February 05, 2026 | 72.6 | 73.16 | 73.16 | 77.5 | 71.64 | 8.31M |
| February 04, 2026 | 73.39 | 73.6 | 73.6 | 74.86 | 71.01 | 5.01M |
| February 03, 2026 | 73 | 74.18 | 74.18 | 74.5 | 70.8 | 5.72M |
| February 02, 2026 | 73.52 | 71.55 | 71.55 | 75.89 | 71.4 | 4.12M |
| January 30, 2026 | 72 | 74.25 | 74.25 | 75.6 | 70.35 | 5.78M |
| January 29, 2026 | 74 | 72.6 | 72.6 | 76 | 72.2 | 5.74M |
| January 28, 2026 | 71.48 | 75 | 75 | 77 | 71.47 | 11.63M |
| January 27, 2026 | 70.51 | 71.41 | 71.41 | 71.55 | 67.7 | 5.13M |
| January 26, 2026 | 71.51 | 70.7 | 70.7 | 72.56 | 70.28 | 3.98M |
| January 23, 2026 | 74 | 72.07 | 72.07 | 75.21 | 71.52 | 5.83M |
| January 22, 2026 | 74.55 | 74.8 | 74.8 | 75.55 | 72.58 | 5.96M |
| January 21, 2026 | 71.02 | 73.58 | 73.58 | 74 | 71.01 | 4.81M |
| January 20, 2026 | 75.29 | 72.03 | 72.03 | 76.55 | 71.5 | 5.85M |
| January 19, 2026 | 74.54 | 75.14 | 75.14 | 76.36 | 74.15 | 5.54M |
| January 16, 2026 | 75 | 75.95 | 75.95 | 76.61 | 73.5 | 8.23M |
| January 15, 2026 | 73.86 | 74.2 | 74.2 | 74.7 | 71.54 | 6.97M |
| January 14, 2026 | 74 | 74.72 | 74.72 | 75.3 | 72.54 | 7.01M |
| January 13, 2026 | 77.05 | 73.39 | 73.39 | 77.26 | 72.8 | 8.3M |
| January 12, 2026 | 77.3 | 77.05 | 77.05 | 77.41 | 73.58 | 10.96M |
| January 09, 2026 | 77.41 | 77.81 | 77.81 | 80.3 | 77.08 | 8.89M |
| January 08, 2026 | 80.04 | 78.26 | 78.26 | 81.2 | 77.41 | 10.55M |
| January 07, 2026 | 77.91 | 81.53 | 81.53 | 87 | 77.91 | 17.06M |
| January 06, 2026 | 76.13 | 77.83 | 77.83 | 78.55 | 75.31 | 8.07M |
| January 05, 2026 | 74.5 | 76.65 | 76.65 | 76.98 | 74.5 | 7.22M |
| December 31, 2025 | 76 | 73.94 | 73.94 | 76.76 | 73.5 | 6.12M |
| December 30, 2025 | 77.28 | 76.44 | 76.44 | 79.9 | 75.74 | 7.58M |
| December 29, 2025 | 79 | 78.27 | 78.27 | 80.18 | 77.2 | 6.78M |
| December 26, 2025 | 81 | 79.22 | 79.22 | 81.6 | 77.73 | 7.63M |
| December 25, 2025 | 83.47 | 80.41 | 80.41 | 83.79 | 79.68 | 12.01M |
| December 24, 2025 | 78.71 | 83.46 | 83.46 | 84.8 | 77.21 | 15.47M |
| December 23, 2025 | 75.5 | 78.68 | 78.68 | 81 | 75.21 | 11.5M |
| December 22, 2025 | 74.01 | 76.15 | 76.15 | 77.36 | 74.01 | 9.19M |
| December 19, 2025 | 77.99 | 73.4 | 73.4 | 78.3 | 73.34 | 8.24M |
| December 18, 2025 | 77.24 | 76.49 | 76.49 | 78.72 | 75.22 | 8.98M |
| December 17, 2025 | 72.8 | 78.64 | 78.64 | 79.2 | 72.69 | 17.72M |
| December 16, 2025 | 72.77 | 71.5 | 71.5 | 73.39 | 69.51 | 10.17M |
| December 15, 2025 | 73.03 | 73.22 | 73.22 | 74.39 | 72.6 | 6.63M |
| December 12, 2025 | 75.01 | 74.72 | 74.72 | 76.98 | 73.47 | 9.21M |
| December 11, 2025 | 77.01 | 75.87 | 75.87 | 77.9 | 75.2 | 10.21M |
| December 10, 2025 | 79.41 | 78.13 | 78.13 | 79.46 | 73.51 | 17.8M |
| December 09, 2025 | 82 | 81.08 | 81.08 | 83.88 | 80.11 | 18.71M |
| December 08, 2025 | 79.68 | 87.27 | 87.27 | 88 | 79.65 | 20.66M |
| December 05, 2025 | 80 | 80.81 | 80.81 | 81.69 | 77.59 | 14.79M |
| December 04, 2025 | 82.84 | 79.32 | 79.32 | 82.84 | 78.22 | 13.23M |
| December 03, 2025 | 80.03 | 81.71 | 81.71 | 83.85 | 79.75 | 17.17M |
| December 02, 2025 | 80.1 | 80.24 | 80.24 | 83.68 | 78.88 | 16.31M |
| December 01, 2025 | 82.41 | 81.19 | 81.19 | 83.66 | 80.44 | 13.8M |
| November 28, 2025 | 82.84 | 82.41 | 82.41 | 86.49 | 81.6 | 19.77M |
| November 27, 2025 | 85.95 | 85.27 | 85.27 | 90.37 | 83.74 | 24.38M |
| November 26, 2025 | 85.8 | 91.44 | 91.44 | 93.44 | 84.71 | 30.98M |
| November 25, 2025 | 87 | 87.04 | 87.04 | 94.38 | 85 | 32.94M |
| November 24, 2025 | 78 | 87.7 | 87.7 | 89.38 | 76.01 | 32.09M |
| November 21, 2025 | 74.18 | 74.48 | 74.48 | 79.5 | 70.5 | 28.1M |
| November 20, 2025 | 66.01 | 75.78 | 75.78 | 75.78 | 66.01 | 20.49M |