85.47
-4.74(-5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 89.06 | 85.47 | 85.47 | 90 | 85.2 | 6.03M |
| February 12, 2026 | 78.56 | 90.21 | 90.21 | 94 | 78.5 | 12.66M |
| February 11, 2026 | 77.17 | 78.51 | 78.51 | 80.44 | 76.11 | 4.41M |
| February 10, 2026 | 75.5 | 77.14 | 77.14 | 78.3 | 74.56 | 3.19M |
| February 09, 2026 | 75 | 76.23 | 76.23 | 77.28 | 74.2 | 3.54M |
| February 06, 2026 | 75 | 73.9 | 73.9 | 76.57 | 73.82 | 3.77M |
| February 05, 2026 | 75.2 | 76.77 | 76.77 | 80.77 | 74.9 | 4.67M |
| February 04, 2026 | 79.72 | 76.29 | 76.29 | 79.98 | 74.88 | 6.13M |
| February 03, 2026 | 77.8 | 79.5 | 79.5 | 80.45 | 76.44 | 5.63M |
| February 02, 2026 | 79 | 76.27 | 76.27 | 81 | 76.11 | 6.02M |
| January 30, 2026 | 73.58 | 80.41 | 80.41 | 82.39 | 71.35 | 10.35M |
| January 29, 2026 | 75.8 | 76.87 | 76.87 | 79.63 | 74.24 | 8.03M |
| January 28, 2026 | 71.36 | 75.96 | 75.96 | 76.98 | 70.71 | 6.83M |
| January 27, 2026 | 70.8 | 72.07 | 72.07 | 72.24 | 69.15 | 3.27M |
| January 26, 2026 | 72.55 | 70.87 | 70.87 | 72.7 | 70.15 | 4.05M |
| January 23, 2026 | 74.85 | 72.52 | 72.52 | 75 | 71.6 | 5.06M |
| January 22, 2026 | 72.4 | 74.7 | 74.7 | 74.95 | 72.2 | 5.02M |
| January 21, 2026 | 70.51 | 73.13 | 73.13 | 74.81 | 69.11 | 5.33M |
| January 20, 2026 | 76.18 | 71.32 | 71.32 | 76.18 | 70.33 | 6.94M |
| January 19, 2026 | 70.19 | 74.3 | 74.3 | 76.17 | 69 | 10.42M |
| January 16, 2026 | 67.1 | 69.87 | 69.87 | 70.31 | 66.88 | 8.28M |
| January 15, 2026 | 66.21 | 67.08 | 67.08 | 68.34 | 65.73 | 5.28M |
| January 14, 2026 | 66.57 | 66.56 | 66.56 | 68.17 | 65.2 | 5.84M |
| January 13, 2026 | 65.62 | 67 | 67 | 68 | 65.05 | 4.86M |
| January 12, 2026 | 65.61 | 66.1 | 66.1 | 68.3 | 63.19 | 5.99M |
| January 09, 2026 | 64.87 | 66 | 66 | 66.99 | 64.64 | 3.35M |
| January 08, 2026 | 66 | 65.09 | 65.09 | 66.88 | 64.52 | 4.3M |
| January 07, 2026 | 65.99 | 67.15 | 67.15 | 68.13 | 65.4 | 5.31M |
| January 06, 2026 | 65.5 | 65.4 | 65.4 | 66.46 | 64.23 | 3.13M |
| January 05, 2026 | 65.55 | 65.24 | 65.24 | 65.99 | 64.65 | 2.57M |
| December 31, 2025 | 66.15 | 65.58 | 65.58 | 66.6 | 65.08 | 1.51M |
| December 30, 2025 | 66 | 65.71 | 65.71 | 67.02 | 65.68 | 2.12M |
| December 29, 2025 | 66.97 | 66.91 | 66.91 | 67.65 | 66.21 | 2.32M |
| December 26, 2025 | 67.86 | 66.97 | 66.97 | 68.14 | 66.21 | 2.67M |
| December 25, 2025 | 65.98 | 68.14 | 68.14 | 68.96 | 65.3 | 3.81M |
| December 24, 2025 | 65.6 | 66.6 | 66.6 | 68.06 | 65.02 | 3.7M |
| December 23, 2025 | 65.96 | 65.35 | 65.35 | 66.3 | 64.89 | 2.91M |
| December 22, 2025 | 63.4 | 65.88 | 65.88 | 66 | 62.72 | 4.23M |
| December 19, 2025 | 61.94 | 63.43 | 63.43 | 64.25 | 61.71 | 4.11M |
| December 18, 2025 | 60.02 | 60.7 | 60.7 | 63.13 | 59.93 | 2.9M |
| December 17, 2025 | 59.7 | 60.6 | 60.6 | 60.86 | 59.6 | 2.21M |
| December 16, 2025 | 61.5 | 59.58 | 59.58 | 61.95 | 59.2 | 1.94M |
| December 15, 2025 | 63.41 | 61.87 | 61.87 | 63.41 | 61.62 | 1.78M |
| December 12, 2025 | 63.41 | 63.4 | 63.4 | 64.19 | 62.11 | 1.87M |
| December 11, 2025 | 64.51 | 63.02 | 63.02 | 64.97 | 62.91 | 2.52M |
| December 10, 2025 | 63.01 | 64.5 | 64.5 | 65.05 | 62.51 | 3.89M |
| December 09, 2025 | 62.1 | 62.98 | 62.98 | 64.19 | 61.97 | 3.73M |
| December 08, 2025 | 60.41 | 62.45 | 62.45 | 63.08 | 60.23 | 3.82M |
| December 05, 2025 | 59.94 | 60.38 | 60.38 | 61.18 | 58.8 | 2.9M |
| December 04, 2025 | 61.61 | 59.46 | 59.46 | 61.61 | 59.15 | 2.09M |
| December 03, 2025 | 61.37 | 60.5 | 60.5 | 62.57 | 59.97 | 2.37M |
| December 02, 2025 | 61 | 61.36 | 61.36 | 62.22 | 60.11 | 2.81M |
| December 01, 2025 | 61.55 | 61.3 | 61.3 | 62.46 | 60.88 | 3.11M |
| November 28, 2025 | 61.61 | 61.71 | 61.71 | 62.26 | 60.31 | 2.77M |
| November 27, 2025 | 62.38 | 61.61 | 61.61 | 62.97 | 61.6 | 4.25M |
| November 26, 2025 | 64.35 | 62.76 | 62.76 | 64.92 | 62.55 | 7.67M |
| November 25, 2025 | 59.34 | 64.64 | 64.64 | 67.66 | 59.34 | 13.18M |
| November 24, 2025 | 52.61 | 58.33 | 58.33 | 60.8 | 52.61 | 8.15M |
| November 21, 2025 | 54.12 | 52.59 | 52.59 | 54.33 | 52.21 | 2.46M |
| November 20, 2025 | 55.01 | 54.94 | 54.94 | 56.15 | 54.73 | 1.5M |