82.88
-1.67(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 83.54 | 82.88 | 82.88 | 85.85 | 82.28 | 8.25M |
| February 12, 2026 | 77.4 | 84.55 | 84.55 | 85.48 | 77 | 15.93M |
| February 11, 2026 | 77 | 76.86 | 76.86 | 79.9 | 76.68 | 4.9M |
| February 10, 2026 | 77.85 | 77.8 | 77.8 | 80.88 | 77.1 | 9.2M |
| February 09, 2026 | 75.3 | 77.08 | 77.08 | 79.65 | 74.77 | 9.26M |
| February 06, 2026 | 72.58 | 73.18 | 73.18 | 74 | 71.51 | 4.77M |
| February 05, 2026 | 75.16 | 73.46 | 73.46 | 76.19 | 73.01 | 6.7M |
| February 04, 2026 | 79.11 | 76.63 | 76.63 | 79.5 | 75.08 | 8.2M |
| February 03, 2026 | 79 | 80.63 | 80.63 | 81.93 | 78.02 | 8.89M |
| February 02, 2026 | 80.26 | 77.51 | 77.51 | 81.72 | 77.4 | 6.02M |
| January 30, 2026 | 77.67 | 81.17 | 81.17 | 83.16 | 76.76 | 8.76M |
| January 29, 2026 | 82.33 | 78.24 | 78.24 | 82.33 | 78.22 | 8.24M |
| January 28, 2026 | 86.9 | 82.34 | 82.34 | 86.9 | 81.88 | 7.58M |
| January 27, 2026 | 84.18 | 85.24 | 85.24 | 85.7 | 80.39 | 12.41M |
| January 26, 2026 | 78 | 86.4 | 86.4 | 86.92 | 78 | 22.26M |
| January 23, 2026 | 76.6 | 76.49 | 76.49 | 76.88 | 75.2 | 6.77M |
| January 22, 2026 | 75.96 | 76.79 | 76.79 | 78.37 | 75.8 | 6.42M |
| January 21, 2026 | 73.7 | 75.46 | 75.46 | 75.85 | 73.45 | 6.14M |
| January 20, 2026 | 76.06 | 74.35 | 74.35 | 77 | 73.78 | 8.34M |
| January 19, 2026 | 85.74 | 76.09 | 76.09 | 85.74 | 75.6 | 21.97M |
| January 16, 2026 | 85.45 | 86.6 | 86.6 | 87.3 | 84.24 | 9.65M |
| January 15, 2026 | 88.5 | 85.47 | 85.47 | 89.9 | 84.02 | 11.3M |
| January 14, 2026 | 83.7 | 88.64 | 88.64 | 90.29 | 83.38 | 18.36M |
| January 13, 2026 | 89.79 | 83.01 | 83.01 | 89.85 | 82.66 | 12.87M |
| January 12, 2026 | 85.86 | 88.88 | 88.88 | 90.69 | 85.86 | 18.56M |
| January 09, 2026 | 84.72 | 85.83 | 85.83 | 87.28 | 81.7 | 15.48M |
| January 08, 2026 | 87.28 | 85.49 | 85.49 | 89.16 | 84.5 | 8.68M |
| January 07, 2026 | 86.39 | 87.71 | 87.71 | 89.26 | 85.93 | 8.07M |
| January 06, 2026 | 89.16 | 86.34 | 86.34 | 89.2 | 85.1 | 10.66M |
| January 05, 2026 | 89.18 | 89.98 | 89.98 | 91.9 | 88.02 | 9.21M |
| December 31, 2025 | 89.65 | 88.8 | 88.8 | 90.95 | 87.04 | 7.58M |
| December 30, 2025 | 86.71 | 89.45 | 89.45 | 92.8 | 86.52 | 11.43M |
| December 29, 2025 | 82.5 | 88.49 | 88.49 | 91 | 82.5 | 16.62M |
| December 26, 2025 | 81.7 | 82.8 | 82.8 | 84.5 | 80.52 | 8.25M |
| December 25, 2025 | 83.2 | 82.49 | 82.49 | 83.27 | 80.32 | 6.84M |
| December 24, 2025 | 84.6 | 83.22 | 83.22 | 84.83 | 82.13 | 10.09M |
| December 23, 2025 | 81.69 | 84.6 | 84.6 | 86.5 | 80.8 | 13.18M |
| December 22, 2025 | 79.98 | 81.69 | 81.69 | 82.5 | 79.5 | 9.27M |
| December 19, 2025 | 81.39 | 78.81 | 78.81 | 81.9 | 78.3 | 6.96M |
| December 18, 2025 | 82.04 | 80.59 | 80.59 | 83.15 | 80.53 | 8.59M |
| December 17, 2025 | 77.59 | 83.52 | 83.52 | 85.1 | 77.36 | 12.97M |
| December 16, 2025 | 78.51 | 77.45 | 77.45 | 79.5 | 76 | 8.37M |
| December 15, 2025 | 82.04 | 78.82 | 78.82 | 83.25 | 78.3 | 11.06M |
| December 12, 2025 | 81.13 | 83.53 | 83.53 | 85.92 | 79.78 | 15.09M |
| December 11, 2025 | 86.98 | 81.94 | 81.94 | 86.98 | 81.85 | 9.65M |
| December 10, 2025 | 86 | 86.98 | 86.98 | 87.25 | 84.19 | 13.1M |
| December 09, 2025 | 85.54 | 88.05 | 88.05 | 89.92 | 84.5 | 23.47M |
| December 08, 2025 | 73.16 | 82 | 82 | 83.8 | 73.1 | 19.32M |
| December 05, 2025 | 72.8 | 73.72 | 73.72 | 74.38 | 72.3 | 5.27M |
| December 04, 2025 | 73.31 | 72.93 | 72.93 | 73.89 | 71.81 | 4.85M |
| December 03, 2025 | 75.11 | 73.18 | 73.18 | 75.99 | 73.02 | 6.68M |
| December 02, 2025 | 74.82 | 75.5 | 75.5 | 76.1 | 74.16 | 6.92M |
| December 01, 2025 | 74.05 | 75.27 | 75.27 | 76.88 | 72.93 | 8.73M |
| November 28, 2025 | 73.31 | 74.05 | 74.05 | 74.88 | 72.06 | 6.47M |
| November 27, 2025 | 73.26 | 73.7 | 73.7 | 76.29 | 73.24 | 8.18M |
| November 26, 2025 | 73 | 74 | 74 | 75.68 | 72 | 11.61M |
| November 25, 2025 | 69.96 | 73.74 | 73.74 | 74.41 | 69.96 | 12.93M |
| November 24, 2025 | 67.04 | 69.82 | 69.82 | 70.68 | 66.36 | 9.89M |
| November 21, 2025 | 67.04 | 66.25 | 66.25 | 68.15 | 65 | 5.55M |
| November 20, 2025 | 69 | 68.38 | 68.38 | 70.39 | 67.76 | 4.66M |