247.87
-0.12(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 245.35 | 247.87 | 247.87 | 251.48 | 241.1 | 12.2M |
| February 12, 2026 | 218 | 247.99 | 247.99 | 247.99 | 217.98 | 17.87M |
| February 11, 2026 | 214.14 | 214.3 | 214.3 | 217.8 | 211 | 6.25M |
| February 10, 2026 | 213.01 | 217.02 | 217.02 | 218.83 | 211.01 | 8.58M |
| February 09, 2026 | 206.2 | 215.38 | 215.38 | 218 | 204.05 | 10.07M |
| February 06, 2026 | 204 | 200.05 | 200.05 | 207.78 | 194.8 | 8.48M |
| February 05, 2026 | 199.99 | 206.13 | 206.13 | 208.28 | 199.9 | 7.67M |
| February 04, 2026 | 203.57 | 205.85 | 205.85 | 206.48 | 198.88 | 9.8M |
| February 03, 2026 | 217 | 207.3 | 207.3 | 217.96 | 199.6 | 14.07M |
| February 02, 2026 | 228.51 | 210 | 210 | 232.1 | 209 | 14.42M |
| January 30, 2026 | 220.33 | 227.96 | 227.96 | 235.8 | 219.57 | 16.28M |
| January 29, 2026 | 230.29 | 219.57 | 219.57 | 234.99 | 218 | 12.39M |
| January 28, 2026 | 235 | 223.6 | 223.6 | 238 | 221 | 14.28M |
| January 27, 2026 | 218.4 | 231.68 | 231.68 | 236.66 | 217.11 | 20.18M |
| January 26, 2026 | 215.25 | 212.3 | 212.3 | 230 | 209.51 | 16.84M |
| January 23, 2026 | 200.57 | 213.22 | 213.22 | 216.19 | 199.63 | 19.89M |
| January 22, 2026 | 198.13 | 199.07 | 199.07 | 206.33 | 196.5 | 12.18M |
| January 21, 2026 | 185.9 | 196.67 | 196.67 | 199.8 | 184.05 | 12.85M |
| January 20, 2026 | 192.3 | 187.16 | 187.16 | 196.9 | 181.95 | 13.63M |
| January 19, 2026 | 198.1 | 189.87 | 189.87 | 202.36 | 189.11 | 15.27M |
| January 16, 2026 | 197.19 | 198 | 198 | 203.33 | 193.24 | 16.07M |
| January 15, 2026 | 191.5 | 195.8 | 195.8 | 198.99 | 191.1 | 10.95M |
| January 14, 2026 | 187.5 | 193.83 | 193.83 | 198.88 | 185.88 | 20.24M |
| January 13, 2026 | 193.76 | 187.01 | 187.01 | 198.04 | 186.6 | 17.02M |
| January 12, 2026 | 183 | 189.97 | 189.97 | 189.97 | 171.01 | 24.45M |
| January 09, 2026 | 183.78 | 180.7 | 180.7 | 186 | 177.99 | 17.75M |
| January 08, 2026 | 190.2 | 185.14 | 185.14 | 194 | 183.05 | 19.32M |
| January 07, 2026 | 199 | 194.99 | 194.99 | 200.71 | 191.84 | 20.65M |
| January 06, 2026 | 186.33 | 188.4 | 188.4 | 193 | 183.51 | 21.28M |
| January 05, 2026 | 172.4 | 185.73 | 185.73 | 190.98 | 170.58 | 28.26M |
| December 31, 2025 | 156.02 | 168.68 | 168.68 | 172 | 153.8 | 22.31M |
| December 30, 2025 | 148.94 | 156.89 | 156.89 | 159.61 | 146.5 | 17.81M |
| December 29, 2025 | 145.5 | 148.75 | 148.75 | 152.18 | 144 | 14.89M |
| December 26, 2025 | 140.93 | 146 | 146 | 146.97 | 138.55 | 12M |
| December 25, 2025 | 142 | 141.2 | 141.2 | 142.21 | 138.2 | 7.91M |
| December 24, 2025 | 135.5 | 140.74 | 140.74 | 144.6 | 135.42 | 11.2M |
| December 23, 2025 | 136.06 | 135.15 | 135.15 | 137.5 | 134.68 | 6.8M |
| December 22, 2025 | 133.8 | 137.15 | 137.15 | 139.59 | 133.8 | 8.84M |
| December 19, 2025 | 137.46 | 133.94 | 133.94 | 138.23 | 133.81 | 7.18M |
| December 18, 2025 | 139.05 | 135.38 | 135.38 | 139.8 | 135.19 | 9.92M |
| December 17, 2025 | 143.02 | 142.22 | 142.22 | 146.3 | 136.46 | 14.21M |
| December 16, 2025 | 141 | 139.5 | 139.5 | 144 | 137.28 | 7.63M |
| December 15, 2025 | 140.04 | 141.56 | 141.56 | 143 | 137.58 | 7.69M |
| December 12, 2025 | 141.46 | 142.21 | 142.21 | 144 | 139.5 | 9.29M |
| December 11, 2025 | 142.68 | 141.45 | 141.45 | 146.35 | 141.38 | 9.22M |
| December 10, 2025 | 142.9 | 142.75 | 142.75 | 143.5 | 137.08 | 9.52M |
| December 09, 2025 | 141.56 | 143.71 | 143.71 | 148.18 | 141.55 | 13.28M |
| December 08, 2025 | 138.5 | 141.55 | 141.55 | 142.87 | 138.5 | 8.52M |
| December 05, 2025 | 135.28 | 138.42 | 138.42 | 139.6 | 133.56 | 6.89M |
| December 04, 2025 | 137.32 | 134.54 | 134.54 | 137.32 | 133.6 | 5.77M |
| December 03, 2025 | 138.02 | 136.61 | 136.61 | 140.8 | 135.9 | 5.24M |
| December 02, 2025 | 140.42 | 138.01 | 138.01 | 140.48 | 137 | 5.34M |
| December 01, 2025 | 140.2 | 140.27 | 140.27 | 143.12 | 138.88 | 7.56M |
| November 28, 2025 | 137.32 | 140.31 | 140.31 | 140.88 | 136.28 | 6.38M |
| November 27, 2025 | 138.11 | 137.51 | 137.51 | 143.18 | 137.31 | 7.45M |
| November 26, 2025 | 138 | 138.06 | 138.06 | 140.9 | 135.67 | 8.4M |
| November 25, 2025 | 137.88 | 138.11 | 138.11 | 143.28 | 136.84 | 10.78M |
| November 24, 2025 | 132.59 | 132.86 | 132.86 | 135.38 | 129 | 13.32M |
| November 21, 2025 | 138 | 130.01 | 130.01 | 139.99 | 128.5 | 18.54M |
| November 20, 2025 | 151.01 | 143.5 | 143.5 | 152 | 143.5 | 6.63M |