93.30
+4.36(+4.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 86.5 | 93.3 | 93.3 | 96.71 | 85.5 | 26.11M |
| February 12, 2026 | 81 | 88.94 | 88.94 | 90.89 | 80.3 | 29.21M |
| February 11, 2026 | 77.41 | 75.74 | 75.74 | 80.66 | 75.48 | 11.69M |
| February 10, 2026 | 76.7 | 77.11 | 77.11 | 79.83 | 75.8 | 12.31M |
| February 09, 2026 | 72.5 | 77.08 | 77.08 | 78.58 | 72 | 17.77M |
| February 06, 2026 | 66 | 72.01 | 72.01 | 74.91 | 66 | 19.17M |
| February 05, 2026 | 69.98 | 67.33 | 67.33 | 70.34 | 64.05 | 14.9M |
| February 04, 2026 | 73.13 | 71.01 | 71.01 | 75.18 | 69.18 | 13.02M |
| February 03, 2026 | 70.74 | 72.87 | 72.87 | 73.5 | 68.4 | 18.7M |
| February 02, 2026 | 65.5 | 68.83 | 68.83 | 73.32 | 65.05 | 26.22M |
| January 30, 2026 | 63 | 65.52 | 65.52 | 66.6 | 62.9 | 10.04M |
| January 29, 2026 | 64.6 | 63.73 | 63.73 | 66.2 | 62.9 | 8.15M |
| January 28, 2026 | 65.5 | 65.79 | 65.79 | 67.49 | 63.7 | 12.93M |
| January 27, 2026 | 66.31 | 65.48 | 65.48 | 67.98 | 61.58 | 11.96M |
| January 26, 2026 | 65 | 66.48 | 66.48 | 67.69 | 64.65 | 9.17M |
| January 23, 2026 | 64.5 | 65.13 | 65.13 | 65.8 | 64.07 | 6.84M |
| January 22, 2026 | 64.38 | 65 | 65 | 65.31 | 63.78 | 6.02M |
| January 21, 2026 | 61.19 | 64.1 | 64.1 | 65.69 | 61 | 10.27M |
| January 20, 2026 | 66.74 | 61.98 | 61.98 | 66.9 | 61.21 | 12.47M |
| January 19, 2026 | 66.8 | 66.4 | 66.4 | 68.58 | 66.01 | 9.41M |
| January 16, 2026 | 67.06 | 67.24 | 67.24 | 68.2 | 65.65 | 8.56M |
| January 15, 2026 | 66.25 | 66.83 | 66.83 | 69 | 66.03 | 9.12M |
| January 14, 2026 | 64.99 | 67.6 | 67.6 | 69 | 64.5 | 15.79M |
| January 13, 2026 | 70.14 | 65 | 65 | 70.25 | 64.8 | 11.82M |
| January 12, 2026 | 71 | 69.4 | 69.4 | 71.05 | 68.17 | 13.57M |
| January 09, 2026 | 67.18 | 70.19 | 70.19 | 71.7 | 66.64 | 15.26M |
| January 08, 2026 | 68.59 | 67.97 | 67.97 | 70 | 67.04 | 12.92M |
| January 07, 2026 | 65 | 69.15 | 69.15 | 70.28 | 64.01 | 19.65M |
| January 06, 2026 | 65.92 | 67.13 | 67.13 | 67.77 | 63.81 | 16.09M |
| January 05, 2026 | 63.7 | 66 | 66 | 67.99 | 63.13 | 14.66M |
| December 31, 2025 | 65 | 63.52 | 63.52 | 65.6 | 62.94 | 11.59M |
| December 30, 2025 | 64.07 | 65.94 | 65.94 | 67.98 | 63.62 | 14.68M |
| December 29, 2025 | 65.2 | 65.3 | 65.3 | 69.5 | 65 | 15.49M |
| December 26, 2025 | 66.54 | 64.47 | 64.47 | 67.36 | 63.9 | 16.18M |
| December 25, 2025 | 66 | 67.56 | 67.56 | 68.56 | 65.6 | 17.01M |
| December 24, 2025 | 65.95 | 66.54 | 66.54 | 68.8 | 65.01 | 25.33M |
| December 23, 2025 | 58.76 | 66.34 | 66.34 | 68 | 58.76 | 28.9M |
| December 22, 2025 | 57.51 | 58.35 | 58.35 | 60 | 57.29 | 11.94M |
| December 19, 2025 | 56.99 | 56.82 | 56.82 | 57.9 | 55.27 | 11.42M |
| December 18, 2025 | 59.49 | 56.96 | 56.96 | 60.65 | 56.94 | 17.58M |
| December 17, 2025 | 56.66 | 59.31 | 59.31 | 59.8 | 56.59 | 18.05M |
| December 16, 2025 | 54.6 | 56.18 | 56.18 | 57.76 | 53.58 | 11.66M |
| December 15, 2025 | 55.3 | 55.03 | 55.03 | 55.98 | 54.5 | 8.55M |
| December 12, 2025 | 53.81 | 56.47 | 56.47 | 57.23 | 53.1 | 14.21M |
| December 11, 2025 | 55.39 | 54.16 | 54.16 | 55.44 | 54 | 6.75M |
| December 10, 2025 | 55.99 | 55.44 | 55.44 | 56.35 | 53.65 | 11.63M |
| December 09, 2025 | 54.45 | 56.55 | 56.55 | 57.67 | 54.01 | 15.18M |
| December 08, 2025 | 52 | 53.97 | 53.97 | 54.51 | 51.9 | 6.47M |
| December 05, 2025 | 50.37 | 51.78 | 51.78 | 52.18 | 49.75 | 4.25M |
| December 04, 2025 | 50.85 | 50.33 | 50.33 | 51.12 | 49.66 | 3.68M |
| December 03, 2025 | 51.94 | 50.86 | 50.86 | 52.58 | 50.28 | 5.71M |
| December 02, 2025 | 53.55 | 51.95 | 51.95 | 53.55 | 51.79 | 4.02M |
| December 01, 2025 | 53.23 | 53.58 | 53.58 | 54.28 | 52.92 | 4.38M |
| November 28, 2025 | 53.69 | 53.51 | 53.51 | 54.27 | 52.79 | 5.07M |
| November 27, 2025 | 55.01 | 53.75 | 53.75 | 56.1 | 53.62 | 5.96M |
| November 26, 2025 | 54.3 | 54.98 | 54.98 | 56 | 53.21 | 9.04M |
| November 25, 2025 | 52 | 54.66 | 54.66 | 55.38 | 52 | 9.33M |
| November 24, 2025 | 50.53 | 51.67 | 51.67 | 52.31 | 50.28 | 4.62M |
| November 21, 2025 | 51.87 | 50.52 | 50.52 | 52.65 | 50.48 | 5.02M |
| November 20, 2025 | 53.75 | 52.92 | 52.92 | 54.21 | 51.93 | 5.43M |