86.70
-1.1(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 86.05 | 86.7 | 86.7 | 89.49 | 86.05 | 3.93M |
| February 12, 2026 | 84.33 | 87.8 | 87.8 | 89.88 | 84.33 | 6.25M |
| February 11, 2026 | 83.19 | 81.99 | 81.99 | 84.45 | 81.46 | 1.55M |
| February 10, 2026 | 83 | 83.16 | 83.16 | 85.21 | 82.46 | 1.98M |
| February 09, 2026 | 83.42 | 82.94 | 82.94 | 84 | 82.38 | 1.82M |
| February 06, 2026 | 80.5 | 81.4 | 81.4 | 83.5 | 80 | 1.92M |
| February 05, 2026 | 84.03 | 81.15 | 81.15 | 85.42 | 81 | 2.66M |
| February 04, 2026 | 86.34 | 85.51 | 85.51 | 87.21 | 83 | 2.79M |
| February 03, 2026 | 83.1 | 87.45 | 87.45 | 87.94 | 82.2 | 3.89M |
| February 02, 2026 | 84 | 82.86 | 82.86 | 85.45 | 82.83 | 1.76M |
| January 30, 2026 | 81.5 | 84.81 | 84.81 | 86.46 | 81.3 | 3.08M |
| January 29, 2026 | 87 | 83.39 | 83.39 | 87 | 82.75 | 3.91M |
| January 28, 2026 | 86.95 | 88.7 | 88.7 | 90 | 84.65 | 4.12M |
| January 27, 2026 | 86.12 | 86.3 | 86.3 | 86.86 | 81.81 | 3.61M |
| January 26, 2026 | 88.1 | 87.13 | 87.13 | 89.48 | 85.78 | 2.95M |
| January 23, 2026 | 90.06 | 88.54 | 88.54 | 90.06 | 87.7 | 3.97M |
| January 22, 2026 | 92.03 | 90.08 | 90.08 | 93.93 | 88.51 | 5.36M |
| January 21, 2026 | 86.83 | 92.99 | 92.99 | 93.61 | 85.4 | 5.7M |
| January 20, 2026 | 90.62 | 87.28 | 87.28 | 94.85 | 85.5 | 5.66M |
| January 19, 2026 | 93.68 | 91.34 | 91.34 | 95.34 | 91 | 5.32M |
| January 16, 2026 | 92 | 93.11 | 93.11 | 95.99 | 90 | 7.71M |
| January 15, 2026 | 85.25 | 91.37 | 91.37 | 92.7 | 85.24 | 7.24M |
| January 14, 2026 | 85.07 | 86.74 | 86.74 | 88.73 | 83.91 | 5.55M |
| January 13, 2026 | 89.91 | 85.06 | 85.06 | 90.99 | 85.06 | 6.83M |
| January 12, 2026 | 89 | 90.31 | 90.31 | 91.29 | 87.6 | 6.3M |
| January 09, 2026 | 88.01 | 89.35 | 89.35 | 90.45 | 86.52 | 4.89M |
| January 08, 2026 | 90.51 | 89.16 | 89.16 | 91.55 | 88.28 | 5.34M |
| January 07, 2026 | 88.13 | 90.25 | 90.25 | 91.88 | 87.68 | 8.06M |
| January 06, 2026 | 92.64 | 88.12 | 88.12 | 92.64 | 87.09 | 5.89M |
| January 05, 2026 | 89.73 | 90.29 | 90.29 | 91.2 | 87.88 | 5.76M |
| December 31, 2025 | 92.64 | 90.15 | 90.15 | 93.37 | 89 | 7.59M |
| December 30, 2025 | 89.15 | 94.42 | 94.42 | 97.7 | 88.33 | 12.05M |
| December 29, 2025 | 94.36 | 89.89 | 89.89 | 94.36 | 89.3 | 7.98M |
| December 26, 2025 | 96.62 | 94.7 | 94.7 | 97.23 | 93.01 | 8.73M |
| December 25, 2025 | 96.34 | 97.37 | 97.37 | 99.2 | 93.5 | 11.39M |
| December 24, 2025 | 97.02 | 96.35 | 96.35 | 104.5 | 95.3 | 17.76M |
| December 23, 2025 | 78.4 | 93 | 93 | 93 | 78.4 | 11.14M |
| December 22, 2025 | 75 | 77.5 | 77.5 | 79.19 | 74.49 | 5.33M |
| December 19, 2025 | 77.57 | 73.83 | 73.83 | 77.64 | 73.49 | 4.85M |
| December 18, 2025 | 80.58 | 76.49 | 76.49 | 81.06 | 76.19 | 6.62M |
| December 17, 2025 | 70.86 | 81.36 | 81.36 | 81.8 | 70.86 | 8.92M |
| December 16, 2025 | 73.31 | 71.08 | 71.08 | 73.69 | 69.88 | 2.29M |
| December 15, 2025 | 74.3 | 73.71 | 73.71 | 75.38 | 73.35 | 1.78M |
| December 12, 2025 | 72.88 | 74.97 | 74.97 | 75.8 | 72.32 | 3.43M |
| December 11, 2025 | 75 | 72.6 | 72.6 | 75.37 | 72.6 | 3.18M |
| December 10, 2025 | 75 | 74.51 | 74.51 | 75 | 73 | 2.6M |
| December 09, 2025 | 73.26 | 75.33 | 75.33 | 76.5 | 73.26 | 4.87M |
| December 08, 2025 | 72.2 | 73.49 | 73.49 | 74.25 | 71.5 | 4.28M |
| December 05, 2025 | 67.35 | 73.06 | 73.06 | 73.42 | 67.23 | 6.64M |
| December 04, 2025 | 67.5 | 67 | 67 | 67.88 | 66.15 | 2.7M |
| December 03, 2025 | 67.59 | 67.35 | 67.35 | 68.96 | 66.85 | 2.05M |
| December 02, 2025 | 69.38 | 67.6 | 67.6 | 69.77 | 67.37 | 2.42M |
| December 01, 2025 | 68.82 | 69.77 | 69.77 | 71.44 | 68.68 | 4.4M |
| November 28, 2025 | 67.5 | 68.82 | 68.82 | 70.49 | 67.5 | 3.49M |
| November 27, 2025 | 67.4 | 67.78 | 67.78 | 71.3 | 67.4 | 4.08M |
| November 26, 2025 | 67.44 | 67.5 | 67.5 | 69.41 | 66.45 | 2.82M |
| November 25, 2025 | 66.19 | 68 | 68 | 70.4 | 66.19 | 4.42M |
| November 24, 2025 | 65.45 | 65.23 | 65.23 | 66.48 | 64.55 | 3.09M |
| November 21, 2025 | 68.03 | 65.29 | 65.29 | 68.75 | 65.29 | 3.53M |
| November 20, 2025 | 72.68 | 69.3 | 69.3 | 72.9 | 68 | 3.49M |