117.73
-0.26(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 119.46 | 117.73 | 117.73 | 122.91 | 116.6 | 3.55M |
| February 12, 2026 | 114.95 | 117.99 | 117.99 | 120 | 114 | 3.51M |
| February 11, 2026 | 113.85 | 113.98 | 113.98 | 116.68 | 113.17 | 1.84M |
| February 10, 2026 | 113.05 | 113.85 | 113.85 | 115.86 | 112.82 | 2.78M |
| February 09, 2026 | 106 | 113.66 | 113.66 | 114.97 | 105.62 | 5.47M |
| February 06, 2026 | 103.28 | 104.21 | 104.21 | 106.16 | 102.08 | 1.46M |
| February 05, 2026 | 108 | 104.76 | 104.76 | 108 | 103.08 | 2.67M |
| February 04, 2026 | 111.11 | 108.98 | 108.98 | 112 | 106.58 | 2.53M |
| February 03, 2026 | 105.4 | 112.1 | 112.1 | 112.84 | 105 | 3.59M |
| February 02, 2026 | 108.25 | 104.2 | 104.2 | 110.28 | 104 | 1.78M |
| January 30, 2026 | 106.62 | 108.88 | 108.88 | 110.26 | 104.01 | 2.19M |
| January 29, 2026 | 111 | 106.92 | 106.92 | 111.29 | 106.15 | 2.67M |
| January 28, 2026 | 111.81 | 111.3 | 111.3 | 113.7 | 109.75 | 2M |
| January 27, 2026 | 114.11 | 112.5 | 112.5 | 114.11 | 107.2 | 3.32M |
| January 26, 2026 | 119 | 114.19 | 114.19 | 119.42 | 113.02 | 3.03M |
| January 23, 2026 | 113 | 119.98 | 119.98 | 122.68 | 113 | 6.95M |
| January 22, 2026 | 106.86 | 112.08 | 112.08 | 112.11 | 106.4 | 3.32M |
| January 21, 2026 | 105.48 | 106.39 | 106.39 | 107.65 | 104.95 | 1.67M |
| January 20, 2026 | 111.01 | 105.39 | 105.39 | 112.19 | 103.77 | 3.16M |
| January 19, 2026 | 114 | 111.68 | 111.68 | 114 | 110.31 | 3.01M |
| January 16, 2026 | 117 | 113.99 | 113.99 | 117 | 112.49 | 2.78M |
| January 15, 2026 | 117.58 | 115.54 | 115.54 | 118 | 113.5 | 3.48M |
| January 14, 2026 | 109.7 | 119.3 | 119.3 | 120.88 | 108.5 | 6.59M |
| January 13, 2026 | 115.5 | 109.7 | 109.7 | 116.41 | 109.32 | 3.27M |
| January 12, 2026 | 114.55 | 116.43 | 116.43 | 117.98 | 113.15 | 4.88M |
| January 09, 2026 | 109.44 | 114.5 | 114.5 | 115.48 | 107.24 | 4.37M |
| January 08, 2026 | 109.19 | 110.54 | 110.54 | 112.78 | 107.8 | 3.51M |
| January 07, 2026 | 108.68 | 109.19 | 109.19 | 109.85 | 107.24 | 3.1M |
| January 06, 2026 | 109.96 | 111.14 | 111.14 | 115.33 | 105.03 | 5.67M |
| January 05, 2026 | 108 | 110 | 110 | 111.7 | 106.51 | 2.86M |
| December 31, 2025 | 110.6 | 107.52 | 107.52 | 111.17 | 107 | 2.93M |
| December 30, 2025 | 113.82 | 110.77 | 110.77 | 117 | 110.14 | 4.2M |
| December 29, 2025 | 119.9 | 116.15 | 116.15 | 120 | 112.06 | 5.75M |
| December 26, 2025 | 110.19 | 116.54 | 116.54 | 124.1 | 108.16 | 7.98M |
| December 25, 2025 | 116.07 | 111.47 | 111.47 | 125.99 | 111.22 | 8.15M |
| December 24, 2025 | 112.99 | 110.96 | 110.96 | 113 | 109.38 | 4.44M |
| December 23, 2025 | 104.14 | 114.02 | 114.02 | 117.55 | 104 | 9.25M |
| December 22, 2025 | 103 | 104 | 104 | 105.13 | 102.42 | 2.71M |
| December 19, 2025 | 105.26 | 102.6 | 102.6 | 105.88 | 101.34 | 2.88M |
| December 18, 2025 | 99.01 | 104.77 | 104.77 | 106.96 | 98.36 | 4.26M |
| December 17, 2025 | 99.61 | 101.33 | 101.33 | 101.4 | 97.5 | 2.73M |
| December 16, 2025 | 102 | 99.61 | 99.61 | 103.78 | 98.5 | 2.43M |
| December 15, 2025 | 104.58 | 102.7 | 102.7 | 104.6 | 101.4 | 2.52M |
| December 12, 2025 | 101 | 104.6 | 104.6 | 106.14 | 100.17 | 3.89M |
| December 11, 2025 | 107 | 101.99 | 101.99 | 107.1 | 101.56 | 4.36M |
| December 10, 2025 | 103.73 | 108 | 108 | 108.1 | 102.08 | 5.41M |
| December 09, 2025 | 104.7 | 104 | 104 | 108.9 | 103.11 | 4.55M |
| December 08, 2025 | 99.7 | 104.72 | 104.72 | 105.96 | 99.67 | 5.53M |
| December 05, 2025 | 108 | 101.77 | 101.77 | 108 | 100.08 | 6.81M |
| December 04, 2025 | 90.52 | 110.86 | 110.86 | 110.99 | 90.52 | 7.54M |
| December 03, 2025 | 107.71 | 107.68 | 107.68 | 109.84 | 102.49 | 9.75M |
| December 02, 2025 | 93.49 | 112.2 | 112.2 | 112.2 | 92.37 | 10.49M |
| December 01, 2025 | 91.51 | 93.5 | 93.5 | 94.35 | 90.85 | 2.23M |
| November 28, 2025 | 90.52 | 91.4 | 91.4 | 91.49 | 90 | 1.39M |
| November 27, 2025 | 89.13 | 90.34 | 90.34 | 92.44 | 87.25 | 1.78M |
| November 26, 2025 | 88.91 | 89.54 | 89.54 | 91.48 | 88.53 | 1.73M |
| November 25, 2025 | 86.64 | 89.08 | 89.08 | 90.2 | 86.6 | 1.82M |
| November 24, 2025 | 84.68 | 86.1 | 86.1 | 86.65 | 84.19 | 1.03M |
| November 21, 2025 | 85.82 | 84.11 | 84.11 | 86.33 | 83.53 | 1.28M |
| November 20, 2025 | 88.5 | 86.8 | 86.8 | 89.65 | 85.6 | 1.29M |