120.01
+0.76(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 119 | 120.01 | 120.01 | 121.5 | 114.48 | 10.36M |
| February 12, 2026 | 111.63 | 119.25 | 119.25 | 121.21 | 109 | 12.63M |
| February 11, 2026 | 113.04 | 111.6 | 111.6 | 115.1 | 110.08 | 8.96M |
| February 10, 2026 | 116.46 | 112.72 | 112.72 | 116.78 | 110 | 11.17M |
| February 09, 2026 | 109.79 | 118 | 118 | 119.08 | 105.74 | 20.67M |
| February 06, 2026 | 106.48 | 106.04 | 106.04 | 108 | 103 | 11.99M |
| February 05, 2026 | 113.9 | 107.71 | 107.71 | 114.99 | 104.24 | 17.9M |
| February 04, 2026 | 124.46 | 120.91 | 120.91 | 124.97 | 117.47 | 15.81M |
| February 03, 2026 | 108.61 | 123.97 | 123.97 | 123.97 | 108.5 | 22.89M |
| February 02, 2026 | 110 | 103.31 | 103.31 | 112.1 | 103.2 | 11.05M |
| January 30, 2026 | 109.36 | 108.41 | 108.41 | 111.5 | 102.77 | 14.17M |
| January 29, 2026 | 115.73 | 110.06 | 110.06 | 117.9 | 109 | 14.19M |
| January 28, 2026 | 115.13 | 116.98 | 116.98 | 121.1 | 113.15 | 15.3M |
| January 27, 2026 | 107.14 | 118.11 | 118.11 | 124.3 | 104.89 | 23.02M |
| January 26, 2026 | 111.01 | 106.8 | 106.8 | 113 | 102 | 24.84M |
| January 23, 2026 | 97.99 | 115.4 | 115.4 | 115.96 | 97 | 29.07M |
| January 22, 2026 | 98.97 | 97.02 | 97.02 | 99.88 | 92.47 | 15.36M |
| January 21, 2026 | 94 | 96.79 | 96.79 | 101.68 | 93.5 | 18.73M |
| January 20, 2026 | 89.28 | 91.2 | 91.2 | 97 | 89.2 | 18.73M |
| January 19, 2026 | 92.63 | 90.07 | 90.07 | 95.63 | 89 | 20.35M |
| January 16, 2026 | 84.15 | 87.54 | 87.54 | 89.9 | 82.01 | 19.75M |
| January 15, 2026 | 80.2 | 83.61 | 83.61 | 89.32 | 80 | 24.04M |
| January 14, 2026 | 75.91 | 80.65 | 80.65 | 84.48 | 71.98 | 33.19M |
| January 13, 2026 | 60.11 | 72.13 | 72.13 | 72.13 | 60.1 | 24.53M |
| January 12, 2026 | 60.6 | 60.11 | 60.11 | 62.8 | 59.8 | 8.04M |
| January 09, 2026 | 63.18 | 61.16 | 61.16 | 63.18 | 60.72 | 8.54M |
| January 08, 2026 | 62.4 | 63.69 | 63.69 | 64.8 | 62.15 | 5.86M |
| January 07, 2026 | 65.02 | 63.03 | 63.03 | 65.8 | 62.38 | 7.88M |
| January 06, 2026 | 60.24 | 62.15 | 62.15 | 63.28 | 60.24 | 6.27M |
| January 05, 2026 | 59.31 | 60.18 | 60.18 | 60.58 | 59.31 | 3.7M |
| December 31, 2025 | 60.31 | 59.27 | 59.27 | 60.93 | 59 | 3.17M |
| December 30, 2025 | 59.99 | 60.01 | 60.01 | 60.97 | 59.99 | 4.11M |
| December 29, 2025 | 63.52 | 60.88 | 60.88 | 63.9 | 60.03 | 8.24M |
| December 26, 2025 | 62.45 | 63.39 | 63.39 | 66.31 | 62.42 | 9.39M |
| December 25, 2025 | 62.45 | 62.4 | 62.4 | 63.17 | 61.71 | 3.66M |
| December 24, 2025 | 61.91 | 62.65 | 62.65 | 63 | 60.5 | 4.45M |
| December 23, 2025 | 64 | 61.94 | 61.94 | 64.04 | 61.3 | 6.16M |
| December 22, 2025 | 59.91 | 64.21 | 64.21 | 65.99 | 59.85 | 10.6M |
| December 19, 2025 | 62.07 | 60.02 | 60.02 | 63.3 | 59.9 | 6.04M |
| December 18, 2025 | 60.47 | 62.04 | 62.04 | 63.55 | 60.47 | 8.02M |
| December 17, 2025 | 65 | 60.46 | 60.46 | 65 | 58.68 | 8.73M |
| December 16, 2025 | 60.47 | 62.77 | 62.77 | 63.65 | 60.13 | 8.53M |
| December 15, 2025 | 60 | 60.65 | 60.65 | 62.5 | 60 | 4.87M |
| December 12, 2025 | 60.02 | 60.41 | 60.41 | 61.16 | 58.61 | 4.82M |
| December 11, 2025 | 61.75 | 60.31 | 60.31 | 62.88 | 60.23 | 4.21M |
| December 10, 2025 | 61.41 | 61.53 | 61.53 | 62.19 | 60.08 | 5.76M |
| December 09, 2025 | 56 | 61.4 | 61.4 | 64.56 | 55.68 | 10.91M |
| December 08, 2025 | 54.86 | 56.5 | 56.5 | 56.95 | 54.42 | 4.26M |
| December 05, 2025 | 56.72 | 54.8 | 54.8 | 56.96 | 54.42 | 5.28M |
| December 04, 2025 | 55.69 | 56.69 | 56.69 | 57.8 | 52.63 | 9.72M |
| December 03, 2025 | 53.73 | 53.18 | 53.18 | 53.81 | 52.1 | 3.03M |
| December 02, 2025 | 55 | 53.37 | 53.37 | 55.04 | 53.12 | 3.53M |
| December 01, 2025 | 56.37 | 55 | 55 | 57.56 | 53.9 | 5.09M |
| November 28, 2025 | 55.69 | 56.1 | 56.1 | 56.65 | 55.4 | 3.29M |
| November 27, 2025 | 55.8 | 55.93 | 55.93 | 56.95 | 55.5 | 4.28M |
| November 26, 2025 | 56.04 | 55.62 | 55.62 | 56.72 | 55.38 | 3.24M |
| November 25, 2025 | 56 | 56.34 | 56.34 | 57.62 | 56 | 4.85M |
| November 24, 2025 | 55.12 | 54.42 | 54.42 | 57.36 | 54.01 | 6.67M |
| November 21, 2025 | 55.45 | 53.5 | 53.5 | 56.13 | 52.73 | 7.24M |
| November 20, 2025 | 61.03 | 57.36 | 57.36 | 62.4 | 57.05 | 6.11M |