145.24
-1.61(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 146.9 | 145.24 | 145.24 | 147.85 | 145.17 | 2.26M |
| February 12, 2026 | 148.74 | 146.85 | 146.85 | 149.35 | 146.59 | 3.2M |
| February 11, 2026 | 149.16 | 149.14 | 149.14 | 150.96 | 148.61 | 2.88M |
| February 10, 2026 | 153 | 149.47 | 149.47 | 153.8 | 149.26 | 4M |
| February 09, 2026 | 151.92 | 153.88 | 153.88 | 154.55 | 151.28 | 4.54M |
| February 06, 2026 | 151.6 | 150.42 | 150.42 | 152.5 | 149.45 | 5.56M |
| February 05, 2026 | 149.7 | 153.96 | 153.96 | 158.8 | 148.09 | 9.46M |
| February 04, 2026 | 146.18 | 148.32 | 148.32 | 148.7 | 145.52 | 4.21M |
| February 03, 2026 | 140.88 | 147.57 | 147.57 | 147.99 | 140.88 | 6.51M |
| February 02, 2026 | 141.5 | 141.14 | 141.14 | 145.76 | 140 | 4.75M |
| January 30, 2026 | 142.98 | 139.73 | 139.73 | 143.2 | 139.67 | 3.76M |
| January 29, 2026 | 137.49 | 144.38 | 144.38 | 144.56 | 137.45 | 5.67M |
| January 28, 2026 | 140.36 | 138.12 | 138.12 | 140.89 | 138.01 | 2.98M |
| January 27, 2026 | 141.94 | 140.31 | 140.31 | 142.48 | 139.13 | 3.13M |
| January 26, 2026 | 143.2 | 142.01 | 142.01 | 143.96 | 141.3 | 3.44M |
| January 23, 2026 | 141.75 | 142.93 | 142.93 | 144.24 | 141.75 | 3.02M |
| January 22, 2026 | 144.38 | 141.6 | 141.6 | 144.88 | 141.47 | 3.16M |
| January 21, 2026 | 144.82 | 144.6 | 144.6 | 144.84 | 143 | 2.63M |
| January 20, 2026 | 147.42 | 144.82 | 144.82 | 147.78 | 144.1 | 3.01M |
| January 19, 2026 | 145.83 | 147.16 | 147.16 | 149.08 | 145.57 | 2.92M |
| January 16, 2026 | 148.81 | 146.31 | 146.31 | 149.75 | 146.06 | 3.5M |
| January 15, 2026 | 151.1 | 148.81 | 148.81 | 153.05 | 148.21 | 3.89M |
| January 14, 2026 | 150.69 | 151.77 | 151.77 | 154.46 | 149.83 | 6.01M |
| January 13, 2026 | 150.88 | 151.31 | 151.31 | 153.98 | 148.58 | 6.62M |
| January 12, 2026 | 149 | 151 | 151 | 151.42 | 149 | 4.49M |
| January 09, 2026 | 150 | 149.91 | 149.91 | 153.99 | 148.32 | 6.96M |
| January 08, 2026 | 145 | 145.99 | 145.99 | 148.4 | 144.44 | 3.9M |
| January 07, 2026 | 145.94 | 145.34 | 145.34 | 146.59 | 144.39 | 2.54M |
| January 06, 2026 | 145.18 | 146.49 | 146.49 | 147.39 | 144.6 | 3.46M |
| January 05, 2026 | 141.76 | 144.95 | 144.95 | 145 | 141.5 | 3.97M |
| December 31, 2025 | 141.25 | 141.72 | 141.72 | 143.69 | 139.72 | 2.33M |
| December 30, 2025 | 140.86 | 141.25 | 141.25 | 143.15 | 139.55 | 2.71M |
| December 29, 2025 | 144 | 141.03 | 141.03 | 144.98 | 140.96 | 2.59M |
| December 26, 2025 | 143 | 144.33 | 144.33 | 145.58 | 142.7 | 2.74M |
| December 25, 2025 | 142.42 | 143.5 | 143.5 | 144.16 | 142.19 | 1.94M |
| December 24, 2025 | 141.69 | 142.8 | 142.8 | 143.43 | 141.57 | 1.49M |
| December 23, 2025 | 144 | 142.29 | 142.29 | 144.6 | 141.54 | 2.8M |
| December 22, 2025 | 145 | 144.4 | 144.4 | 145 | 142.98 | 2.98M |
| December 19, 2025 | 142 | 145.8 | 145.8 | 146.3 | 141.38 | 4.06M |
| December 18, 2025 | 141.27 | 141.82 | 141.82 | 144.31 | 141.11 | 3.03M |
| December 17, 2025 | 139.31 | 142.01 | 142.01 | 142.4 | 138 | 3.43M |
| December 16, 2025 | 137.6 | 140.56 | 140.56 | 143.52 | 137.36 | 4.62M |
| December 15, 2025 | 139.07 | 137.78 | 137.78 | 141.84 | 137.68 | 2.35M |
| December 12, 2025 | 139.93 | 139.45 | 139.45 | 140.84 | 137.6 | 3.14M |
| December 11, 2025 | 143.05 | 139.4 | 139.4 | 143.5 | 139.33 | 2.76M |
| December 10, 2025 | 141 | 143.25 | 143.25 | 143.68 | 140.04 | 2.41M |
| December 09, 2025 | 142.8 | 141.18 | 141.18 | 143.5 | 141.1 | 1.66M |
| December 08, 2025 | 142.97 | 142.81 | 142.81 | 144.31 | 142.47 | 1.87M |
| December 05, 2025 | 144.08 | 142.83 | 142.83 | 144.08 | 139.03 | 2.33M |
| December 04, 2025 | 146.27 | 140.41 | 140.41 | 146.27 | 140.22 | 2.81M |
| December 03, 2025 | 145.1 | 143.7 | 143.7 | 145.56 | 142.75 | 1.95M |
| December 02, 2025 | 146 | 145.06 | 145.06 | 146.26 | 144.6 | 1.62M |
| December 01, 2025 | 144 | 146 | 146 | 146.44 | 144 | 1.99M |
| November 28, 2025 | 146.27 | 145.37 | 145.37 | 146.27 | 142.58 | 2.8M |
| November 27, 2025 | 145 | 146.26 | 146.26 | 148.22 | 144.98 | 2.95M |
| November 26, 2025 | 145.59 | 145.05 | 145.05 | 146.99 | 144.3 | 2.54M |
| November 25, 2025 | 146.98 | 145.54 | 145.54 | 147.7 | 145.21 | 3.04M |
| November 24, 2025 | 148.5 | 145.99 | 145.99 | 149.26 | 145 | 2.41M |
| November 21, 2025 | 151.99 | 148 | 148 | 152.28 | 147.84 | 2.91M |
| November 20, 2025 | 155.5 | 150.84 | 150.84 | 155.63 | 150.49 | 3.16M |