83.88
-1.1(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 85.19 | 83.88 | 83.88 | 86.6 | 83.51 | 4.04M |
| February 12, 2026 | 79.62 | 84.98 | 84.98 | 86.48 | 78.52 | 6.66M |
| February 11, 2026 | 79.1 | 78.99 | 78.99 | 80.48 | 78.04 | 2.4M |
| February 10, 2026 | 79.4 | 79.7 | 79.1 | 83.3 | 78.79 | 3.36M |
| February 09, 2026 | 77.39 | 79.95 | 79.35 | 80.49 | 75.42 | 4.3M |
| February 06, 2026 | 75 | 75.75 | 75.75 | 78.37 | 73.91 | 2.45M |
| February 05, 2026 | 76.06 | 75.11 | 75.11 | 77.35 | 74.6 | 1.85M |
| February 04, 2026 | 78 | 77.35 | 77.35 | 81.48 | 76.4 | 2.68M |
| February 03, 2026 | 73.21 | 77.44 | 77.44 | 77.66 | 72.51 | 3.34M |
| February 02, 2026 | 75 | 72.69 | 72.69 | 77.2 | 72.5 | 2.81M |
| January 30, 2026 | 77.16 | 75.97 | 75.97 | 77.66 | 73.91 | 2.65M |
| January 29, 2026 | 79.65 | 77.82 | 77.82 | 81.6 | 77.1 | 3.83M |
| January 28, 2026 | 77.32 | 79.78 | 79.78 | 80.28 | 76.85 | 5.04M |
| January 27, 2026 | 74.82 | 77.2 | 77.2 | 77.46 | 73.88 | 3.14M |
| January 26, 2026 | 79.5 | 75.45 | 75.45 | 80.98 | 73.89 | 5.02M |
| January 23, 2026 | 80.5 | 79.3 | 79.3 | 81.99 | 78.71 | 3.73M |
| January 22, 2026 | 81.6 | 80.32 | 80.32 | 83.66 | 80.02 | 2.93M |
| January 21, 2026 | 77.4 | 80.84 | 80.84 | 80.99 | 77 | 4.02M |
| January 20, 2026 | 80 | 78.1 | 78.1 | 80.5 | 76.88 | 3.29M |
| January 19, 2026 | 80 | 80 | 80 | 81.25 | 78.18 | 3.78M |
| January 16, 2026 | 76.15 | 79.17 | 79.17 | 80.15 | 76.15 | 4.61M |
| January 15, 2026 | 76.32 | 76.1 | 76.1 | 76.99 | 75.23 | 2.52M |
| January 14, 2026 | 77.08 | 76.38 | 76.38 | 78.86 | 75.08 | 3.84M |
| January 13, 2026 | 80.5 | 77.21 | 77.21 | 81.01 | 77 | 3.93M |
| January 12, 2026 | 79.32 | 80.18 | 80.18 | 81.37 | 77.27 | 4.88M |
| January 09, 2026 | 79 | 79.29 | 79.29 | 81.33 | 77.9 | 3.32M |
| January 08, 2026 | 79.8 | 78.43 | 78.43 | 80.28 | 78.13 | 3.46M |
| January 07, 2026 | 79.5 | 79.5 | 79.5 | 81.2 | 79.01 | 3.14M |
| January 06, 2026 | 79.83 | 79.31 | 79.31 | 81.4 | 78.91 | 3.44M |
| January 05, 2026 | 80.32 | 79.86 | 79.86 | 80.59 | 79.2 | 3.18M |
| December 31, 2025 | 82.99 | 80.57 | 80.57 | 83.15 | 80.53 | 3.64M |
| December 30, 2025 | 78.41 | 83 | 83 | 83.89 | 77.65 | 5.77M |
| December 29, 2025 | 76.15 | 79.47 | 79.47 | 80.43 | 76 | 4.33M |
| December 26, 2025 | 78.99 | 76.55 | 76.55 | 79.1 | 76.3 | 3.59M |
| December 25, 2025 | 77.01 | 78.92 | 78.92 | 80.73 | 76.65 | 5.14M |
| December 24, 2025 | 77.01 | 77.25 | 77.25 | 77.61 | 75.77 | 3.11M |
| December 23, 2025 | 74.61 | 76.34 | 76.34 | 77.88 | 72.8 | 5.55M |
| December 22, 2025 | 71.8 | 75.1 | 75.1 | 76.98 | 71.3 | 5.87M |
| December 19, 2025 | 71.6 | 70.89 | 70.89 | 72.88 | 70.81 | 2.05M |
| December 18, 2025 | 71.9 | 71.27 | 71.27 | 73.38 | 70.69 | 2.81M |
| December 17, 2025 | 72.5 | 73.32 | 73.32 | 73.38 | 70.46 | 3.85M |
| December 16, 2025 | 75.71 | 72 | 72 | 76.68 | 71.95 | 3.55M |
| December 15, 2025 | 80.33 | 76.15 | 76.15 | 80.34 | 76 | 4.41M |
| December 12, 2025 | 82 | 81.62 | 81.62 | 82.94 | 79.22 | 5.64M |
| December 11, 2025 | 81.96 | 84.04 | 84.04 | 86.98 | 80.2 | 7.79M |
| December 10, 2025 | 78.82 | 81.31 | 81.31 | 81.56 | 78.82 | 5.76M |
| December 09, 2025 | 76.95 | 79.47 | 79.47 | 80.82 | 75.92 | 7.19M |
| December 08, 2025 | 76.65 | 77.51 | 77.51 | 78 | 74.58 | 4.47M |
| December 05, 2025 | 75.14 | 76.65 | 76.65 | 78.33 | 73.16 | 5.25M |
| December 04, 2025 | 72.36 | 75.54 | 75.54 | 81.43 | 72.36 | 5.95M |
| December 03, 2025 | 75.98 | 73.41 | 73.41 | 76.38 | 73.02 | 3.02M |
| December 02, 2025 | 77.91 | 75.49 | 75.49 | 78.71 | 74.86 | 4.21M |
| December 01, 2025 | 73.34 | 78.9 | 78.9 | 79.3 | 72.16 | 8.26M |
| November 28, 2025 | 72.36 | 73.14 | 73.14 | 73.76 | 71 | 3.45M |
| November 27, 2025 | 71.4 | 73.09 | 73.09 | 73.5 | 70.71 | 3.53M |
| November 26, 2025 | 71.09 | 71.25 | 71.25 | 73.17 | 69.86 | 3M |
| November 25, 2025 | 71.28 | 71.1 | 71.1 | 72.57 | 70.78 | 2.07M |
| November 24, 2025 | 70.2 | 70.7 | 70.7 | 71.49 | 68.82 | 2.11M |
| November 21, 2025 | 70.7 | 69.64 | 69.64 | 71.59 | 69 | 2.93M |
| November 20, 2025 | 72.75 | 71.54 | 71.54 | 73.23 | 71.16 | 1.74M |