145.10
-2.5(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 147.67 | 145.1 | 145.1 | 150.63 | 144.24 | 2.91M |
| February 12, 2026 | 150.51 | 147.6 | 147.6 | 158.88 | 146.51 | 4.44M |
| February 11, 2026 | 155.48 | 150.19 | 150.19 | 157 | 145 | 4.47M |
| February 10, 2026 | 152.66 | 157.3 | 157.3 | 163.68 | 151.03 | 4.5M |
| February 09, 2026 | 141.46 | 152.68 | 152.68 | 155.98 | 135.97 | 5.11M |
| February 06, 2026 | 139.5 | 140.42 | 140.42 | 146.2 | 133.66 | 2.76M |
| February 05, 2026 | 144.93 | 140.78 | 140.78 | 146.31 | 137.4 | 2.37M |
| February 04, 2026 | 134.74 | 143.43 | 143.43 | 143.45 | 134.56 | 2.67M |
| February 03, 2026 | 134.98 | 136 | 136 | 136 | 130.71 | 1.58M |
| February 02, 2026 | 137.45 | 131.69 | 131.69 | 138.9 | 131.5 | 2.03M |
| January 30, 2026 | 134.44 | 137.58 | 137.58 | 141.98 | 132.39 | 1.66M |
| January 29, 2026 | 139.54 | 134.79 | 134.79 | 140.92 | 134.03 | 2.02M |
| January 28, 2026 | 137.53 | 140.17 | 140.17 | 144.55 | 136 | 2.36M |
| January 27, 2026 | 139.22 | 138.1 | 138.1 | 140 | 132.51 | 2.06M |
| January 26, 2026 | 144.29 | 136.94 | 136.94 | 148.88 | 136 | 3.07M |
| January 23, 2026 | 149.25 | 145.2 | 145.2 | 151.98 | 144.04 | 2.38M |
| January 22, 2026 | 143.74 | 150 | 150 | 154.98 | 140.18 | 3.3M |
| January 21, 2026 | 143.72 | 145 | 145 | 152.32 | 142.49 | 3.02M |
| January 20, 2026 | 154.32 | 143.6 | 143.6 | 154.65 | 142.6 | 3.23M |
| January 19, 2026 | 158.4 | 154.1 | 154.1 | 160.9 | 152.75 | 2.93M |
| January 16, 2026 | 141 | 156 | 156 | 159.31 | 141 | 4.44M |
| January 15, 2026 | 129 | 141 | 141 | 149.8 | 129 | 4.15M |
| January 14, 2026 | 138.09 | 131 | 131 | 141.98 | 128.26 | 3.88M |
| January 13, 2026 | 138.28 | 139.9 | 139.9 | 147.99 | 133.13 | 3.18M |
| January 12, 2026 | 142.8 | 138.07 | 138.07 | 144.89 | 135.8 | 3.02M |
| January 09, 2026 | 134 | 140.08 | 140.08 | 148 | 133.37 | 3.85M |
| January 08, 2026 | 136 | 134.24 | 134.24 | 138.5 | 133.35 | 2.65M |
| January 07, 2026 | 129.01 | 138 | 138 | 140 | 124.17 | 4.81M |
| January 06, 2026 | 126.63 | 130.36 | 130.36 | 131.58 | 124.58 | 4.4M |
| January 05, 2026 | 123.7 | 122 | 122 | 124.99 | 118.82 | 2.5M |
| December 31, 2025 | 127.5 | 123.7 | 123.7 | 131.78 | 123.3 | 2.53M |
| December 30, 2025 | 121.55 | 128.05 | 128.05 | 136 | 120.69 | 3.57M |
| December 29, 2025 | 116.2 | 125.72 | 125.72 | 126.5 | 113.86 | 3.99M |
| December 26, 2025 | 114.7 | 117.84 | 117.84 | 119.71 | 112.76 | 3.54M |
| December 25, 2025 | 108.81 | 115.97 | 115.97 | 119.11 | 108.81 | 3.81M |
| December 24, 2025 | 108.6 | 110.56 | 110.56 | 111.68 | 106.2 | 2.45M |
| December 23, 2025 | 109.99 | 107.08 | 107.08 | 110.81 | 105.05 | 3.23M |
| December 22, 2025 | 107.36 | 112.18 | 112.18 | 116.99 | 105.61 | 3.66M |
| December 19, 2025 | 102.94 | 105.05 | 105.05 | 107.7 | 101.97 | 2.71M |
| December 18, 2025 | 102.99 | 102.32 | 102.32 | 105.65 | 101.95 | 2.53M |
| December 17, 2025 | 96.2 | 104.18 | 104.18 | 106 | 96.05 | 4.33M |
| December 16, 2025 | 97.5 | 98 | 98 | 100.58 | 94.53 | 3.39M |
| December 15, 2025 | 97.09 | 94.85 | 94.85 | 98 | 94.83 | 1.15M |
| December 12, 2025 | 97.18 | 97.48 | 97.48 | 99.32 | 95.25 | 1.48M |
| December 11, 2025 | 100.1 | 97.61 | 97.61 | 101.08 | 97.61 | 1.27M |
| December 10, 2025 | 99.02 | 100.82 | 100.82 | 101.68 | 97 | 2.02M |
| December 09, 2025 | 99.4 | 99.44 | 99.44 | 101.76 | 98.54 | 2.29M |
| December 08, 2025 | 94.63 | 100.25 | 100.25 | 101.47 | 93.75 | 2.85M |
| December 05, 2025 | 91.42 | 94.54 | 94.54 | 95.23 | 90.37 | 1.9M |
| December 04, 2025 | 95.6 | 92 | 92 | 95.6 | 90.29 | 2.21M |
| December 03, 2025 | 92.39 | 89.82 | 89.82 | 93.79 | 89.51 | 1.61M |
| December 02, 2025 | 95.49 | 92.18 | 92.18 | 95.5 | 91 | 2.32M |
| December 01, 2025 | 97.6 | 96.7 | 96.7 | 99.48 | 95 | 2.58M |
| November 28, 2025 | 95.6 | 98.7 | 98.7 | 98.83 | 94.45 | 2.26M |
| November 27, 2025 | 96.97 | 96 | 96 | 97.95 | 95.38 | 1.73M |
| November 26, 2025 | 94.01 | 97.13 | 97.13 | 99.99 | 93.5 | 2.68M |
| November 25, 2025 | 94.61 | 94.34 | 94.34 | 96.44 | 94.03 | 1.44M |
| November 24, 2025 | 92.84 | 94.1 | 94.1 | 95.48 | 91.02 | 1.42M |
| November 21, 2025 | 92.07 | 93 | 93 | 96.17 | 90.37 | 2.33M |
| November 20, 2025 | 94.01 | 93 | 93 | 94.59 | 92.01 | 1.02M |