157.52
-3.08(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 160.62 | 157.52 | 157.52 | 163.17 | 156 | 6.85M |
| February 12, 2026 | 163.01 | 160.6 | 160.6 | 166.88 | 160.12 | 11.63M |
| February 11, 2026 | 169.28 | 168.06 | 168.06 | 176.61 | 167.01 | 14.31M |
| February 10, 2026 | 168.8 | 167.5 | 167.5 | 173.6 | 162.87 | 10.37M |
| February 09, 2026 | 168.99 | 170.77 | 170.77 | 171.87 | 164.08 | 11.17M |
| February 06, 2026 | 165 | 164.77 | 164.77 | 171.48 | 162.5 | 9.93M |
| February 05, 2026 | 168.63 | 166.29 | 166.29 | 169.9 | 163.26 | 9.12M |
| February 04, 2026 | 182.5 | 169.97 | 169.97 | 184.2 | 167 | 16.54M |
| February 03, 2026 | 179.37 | 186.19 | 186.19 | 189.5 | 170 | 15.5M |
| February 02, 2026 | 181.4 | 177.52 | 177.52 | 186.99 | 177.03 | 9.96M |
| January 30, 2026 | 185.3 | 177.8 | 177.8 | 194.24 | 176 | 13.07M |
| January 29, 2026 | 191.6 | 189.08 | 189.08 | 195 | 185 | 11.36M |
| January 28, 2026 | 198 | 195.11 | 195.11 | 199.99 | 183 | 15.78M |
| January 27, 2026 | 188.01 | 196.7 | 196.7 | 202 | 188.01 | 13.73M |
| January 26, 2026 | 208.78 | 192.42 | 192.42 | 212 | 191.1 | 20.32M |
| January 23, 2026 | 194 | 219.98 | 219.98 | 225.99 | 192.91 | 25.07M |
| January 22, 2026 | 182.18 | 191 | 191 | 201.29 | 181 | 20.62M |
| January 21, 2026 | 191.49 | 180.6 | 180.6 | 203 | 180.08 | 19.3M |
| January 20, 2026 | 223.92 | 194.98 | 194.98 | 228.49 | 185.02 | 21.13M |
| January 19, 2026 | 189.66 | 219.52 | 219.52 | 225 | 189.66 | 20.94M |
| January 16, 2026 | 196 | 189 | 189 | 202.8 | 189 | 15.89M |
| January 15, 2026 | 205 | 192.91 | 192.91 | 213.69 | 174.25 | 21.75M |
| January 14, 2026 | 204 | 217.81 | 217.81 | 218.8 | 200 | 19.96M |
| January 13, 2026 | 192 | 204.99 | 204.99 | 213.91 | 171.8 | 20.45M |
| January 12, 2026 | 182 | 197.99 | 197.99 | 208.04 | 175.04 | 19.72M |
| January 09, 2026 | 177 | 177.78 | 177.78 | 184.25 | 165 | 21M |
| January 08, 2026 | 160.22 | 172.78 | 172.78 | 176 | 160.14 | 17.03M |
| January 07, 2026 | 160 | 160.22 | 160.22 | 168.88 | 157.5 | 16.3M |
| January 06, 2026 | 147.1 | 165.8 | 165.8 | 165.8 | 141.7 | 21.24M |
| January 05, 2026 | 154.99 | 150.88 | 150.88 | 155 | 143.88 | 16.53M |
| December 31, 2025 | 148.88 | 155.27 | 155.27 | 160 | 148.3 | 21.13M |
| December 30, 2025 | 155.4 | 146.7 | 146.7 | 156.37 | 141 | 23.13M |
| December 29, 2025 | 137.02 | 159.4 | 159.4 | 162.58 | 137.02 | 27.34M |
| December 26, 2025 | 133 | 137 | 137 | 140.4 | 133 | 27.65M |
| December 25, 2025 | 118.71 | 134.93 | 134.93 | 134.93 | 118.71 | 29.47M |
| December 24, 2025 | 91.75 | 112.44 | 112.44 | 112.44 | 91.75 | 29.76M |
| December 23, 2025 | 92.68 | 93.7 | 93.7 | 100.5 | 90.06 | 28.51M |
| December 22, 2025 | 99.73 | 93.09 | 93.09 | 99.73 | 92 | 18.72M |
| December 19, 2025 | 96 | 96.74 | 96.74 | 99 | 93.57 | 20.95M |
| December 18, 2025 | 94.01 | 92.85 | 92.85 | 98.99 | 92.85 | 24.8M |
| December 17, 2025 | 95.19 | 92.77 | 92.77 | 97 | 89.36 | 23.05M |
| December 16, 2025 | 95.11 | 97.5 | 97.5 | 98.88 | 92.94 | 23.59M |
| December 15, 2025 | 96.78 | 101.7 | 101.7 | 103.73 | 93.93 | 32.65M |
| December 12, 2025 | 83.9 | 96.78 | 96.78 | 96.78 | 83.9 | 33.56M |
| December 11, 2025 | 83.99 | 80.65 | 80.65 | 85 | 78.99 | 25.73M |
| December 10, 2025 | 75.52 | 82.43 | 82.43 | 83 | 74.33 | 29.5M |
| December 09, 2025 | 73.39 | 75.48 | 75.48 | 78.77 | 73.06 | 27.13M |
| December 08, 2025 | 74.4 | 72.5 | 72.5 | 77.18 | 72.27 | 32.9M |
| December 05, 2025 | 59.01 | 69.61 | 69.61 | 69.61 | 59.01 | 20.3M |
| December 04, 2025 | 68.6 | 58.01 | 58.01 | 68.6 | 56.19 | 18.36M |
| December 03, 2025 | 61.84 | 57.63 | 57.63 | 66 | 56.61 | 27.04M |
| December 02, 2025 | 60.08 | 64.18 | 64.18 | 67.66 | 60.04 | 23.19M |
| December 01, 2025 | 64 | 61.6 | 61.6 | 67.74 | 61.55 | 21.62M |
| November 28, 2025 | 68.6 | 66.38 | 66.38 | 69 | 63 | 24.36M |
| November 27, 2025 | 59 | 69 | 69 | 71.18 | 58.5 | 29.06M |
| November 26, 2025 | 61.01 | 60.9 | 60.9 | 63.55 | 58.1 | 24.21M |
| November 25, 2025 | 56.5 | 59.51 | 59.51 | 64.58 | 55.35 | 23.72M |
| November 24, 2025 | 51.97 | 56.33 | 56.33 | 57.88 | 51.97 | 17.36M |
| November 21, 2025 | 52.5 | 51.7 | 51.7 | 53.64 | 50.31 | 12.49M |
| November 20, 2025 | 50.5 | 53.12 | 53.12 | 54.7 | 49.9 | 14.49M |