106.30
-1.2(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 106 | 106.3 | 106.3 | 109.68 | 105.46 | 3.73M |
| February 12, 2026 | 103 | 107.5 | 107.5 | 111 | 101.99 | 6.78M |
| February 11, 2026 | 101.03 | 100.65 | 100.65 | 103.27 | 100.08 | 1.98M |
| February 10, 2026 | 103.34 | 101.54 | 101.54 | 104.44 | 101.5 | 2.63M |
| February 09, 2026 | 103.65 | 103.25 | 103.25 | 104.28 | 101.3 | 2.89M |
| February 06, 2026 | 99.32 | 101.08 | 101.08 | 104.28 | 98.16 | 3.05M |
| February 05, 2026 | 102 | 99.82 | 99.82 | 102.77 | 98.7 | 2.53M |
| February 04, 2026 | 104.57 | 102.84 | 102.84 | 104.59 | 101.25 | 2.78M |
| February 03, 2026 | 102.85 | 105.06 | 105.06 | 105.6 | 101.11 | 3.36M |
| February 02, 2026 | 104.96 | 101.1 | 101.1 | 106 | 101 | 3.54M |
| January 30, 2026 | 104 | 106.17 | 106.17 | 108 | 102.23 | 4.34M |
| January 29, 2026 | 106.97 | 104.66 | 104.66 | 108.39 | 103.34 | 3.81M |
| January 28, 2026 | 111.01 | 107.59 | 107.59 | 111.99 | 106.28 | 5.18M |
| January 27, 2026 | 108.05 | 112.72 | 112.72 | 114.33 | 105.53 | 6.09M |
| January 26, 2026 | 115 | 108.71 | 108.71 | 116.43 | 108 | 7.85M |
| January 23, 2026 | 117.08 | 118.8 | 118.8 | 125.49 | 115.4 | 9.3M |
| January 22, 2026 | 116.4 | 112.85 | 112.85 | 119.55 | 110.6 | 5.49M |
| January 21, 2026 | 107.8 | 113.57 | 113.57 | 114.6 | 106.7 | 6.25M |
| January 20, 2026 | 113.7 | 108.54 | 108.54 | 115.58 | 107.3 | 8.16M |
| January 19, 2026 | 100.41 | 113.68 | 113.68 | 116 | 100.41 | 13.3M |
| January 16, 2026 | 97.12 | 98 | 98 | 100.41 | 96.35 | 5.81M |
| January 15, 2026 | 94.49 | 96.8 | 96.8 | 97.58 | 93.7 | 4.48M |
| January 14, 2026 | 93.1 | 94.78 | 94.78 | 96.19 | 92.68 | 4.57M |
| January 13, 2026 | 96.36 | 93.22 | 93.22 | 99.47 | 92.9 | 5.92M |
| January 12, 2026 | 96.12 | 96.93 | 96.93 | 97.16 | 94.61 | 4.45M |
| January 09, 2026 | 95.79 | 95.85 | 95.85 | 97.45 | 94.83 | 3.28M |
| January 08, 2026 | 98.48 | 95.79 | 95.79 | 98.48 | 94.61 | 3.66M |
| January 07, 2026 | 96.88 | 97.4 | 97.4 | 99.18 | 95.82 | 4.13M |
| January 06, 2026 | 100.16 | 98.29 | 98.29 | 100.16 | 97.68 | 4.04M |
| January 05, 2026 | 100.9 | 100 | 100 | 102.77 | 99 | 3.88M |
| December 31, 2025 | 103.36 | 100.91 | 100.91 | 104 | 99.43 | 4.2M |
| December 30, 2025 | 100.01 | 102.44 | 102.44 | 106.8 | 99.56 | 6.9M |
| December 29, 2025 | 102.78 | 101 | 101 | 104.65 | 100.31 | 4.93M |
| December 26, 2025 | 104.79 | 102.7 | 102.7 | 108.83 | 101.88 | 8.22M |
| December 25, 2025 | 98.77 | 107.75 | 107.75 | 114.14 | 97 | 12.53M |
| December 24, 2025 | 94 | 95.31 | 95.31 | 96.8 | 93.48 | 5.96M |
| December 23, 2025 | 87.83 | 94.15 | 94.15 | 95.87 | 87.16 | 8.51M |
| December 22, 2025 | 84.2 | 87.88 | 87.88 | 88.95 | 83.87 | 5.51M |
| December 19, 2025 | 85.86 | 83.7 | 83.7 | 85.99 | 83.31 | 2.18M |
| December 18, 2025 | 86.76 | 84.69 | 84.69 | 88.5 | 84.62 | 3.2M |
| December 17, 2025 | 81.26 | 87.26 | 87.26 | 87.37 | 81.26 | 5.11M |
| December 16, 2025 | 82.23 | 81.38 | 81.38 | 83.8 | 79.68 | 2.21M |
| December 15, 2025 | 84.07 | 82.4 | 82.4 | 84.79 | 82.4 | 1.77M |
| December 12, 2025 | 83.14 | 84.39 | 84.39 | 85.43 | 81.8 | 1.94M |
| December 11, 2025 | 86.01 | 83.1 | 83.1 | 86.86 | 83 | 2.36M |
| December 10, 2025 | 86.8 | 86.59 | 86.59 | 87.45 | 84.28 | 2.66M |
| December 09, 2025 | 87.3 | 87.33 | 87.33 | 89.2 | 86.78 | 3.13M |
| December 08, 2025 | 83.94 | 87.02 | 87.02 | 87.78 | 83.94 | 3.34M |
| December 05, 2025 | 82 | 83.93 | 83.93 | 84.3 | 81.41 | 1.82M |
| December 04, 2025 | 84.81 | 82.5 | 82.5 | 84.81 | 80.99 | 1.23M |
| December 03, 2025 | 82.72 | 81.92 | 81.92 | 83.33 | 81.26 | 1.44M |
| December 02, 2025 | 84.77 | 82.7 | 82.7 | 84.77 | 82.51 | 1.78M |
| December 01, 2025 | 85.86 | 85.05 | 85.05 | 86.1 | 83.19 | 2.69M |
| November 28, 2025 | 84.81 | 86.19 | 86.19 | 87.08 | 83.65 | 2.82M |
| November 27, 2025 | 84.04 | 84.41 | 84.41 | 87.16 | 83.9 | 2.8M |
| November 26, 2025 | 84.22 | 84.55 | 84.55 | 86.13 | 82.85 | 2.56M |
| November 25, 2025 | 81.05 | 84.18 | 84.18 | 86.49 | 81.03 | 3.45M |
| November 24, 2025 | 80.41 | 81.22 | 81.22 | 81.95 | 80.4 | 1.71M |
| November 21, 2025 | 83.06 | 80.12 | 80.12 | 84.16 | 80.12 | 2.46M |
| November 20, 2025 | 85.88 | 84.1 | 84.1 | 87.26 | 83.51 | 1.72M |