101.94
+0.05(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 101.89 | 101.94 | 101.94 | 103.63 | 100 | 1.84M |
| February 12, 2026 | 99 | 101.89 | 101.89 | 102.82 | 99 | 1.84M |
| February 11, 2026 | 96.78 | 99.92 | 99.92 | 102.22 | 96.78 | 1.65M |
| February 10, 2026 | 97.49 | 95.99 | 95.99 | 98 | 95.27 | 861,080 |
| February 09, 2026 | 95 | 97.48 | 97.48 | 98.38 | 94.01 | 1.29M |
| February 06, 2026 | 94.19 | 94.45 | 94.45 | 95.8 | 92.51 | 811,440 |
| February 05, 2026 | 93.08 | 94.19 | 94.19 | 95 | 93 | 1M |
| February 04, 2026 | 96.89 | 93.04 | 93.04 | 97.03 | 91.2 | 1.76M |
| February 03, 2026 | 93.71 | 96.95 | 96.95 | 97.66 | 92.76 | 1.58M |
| February 02, 2026 | 98.3 | 92.76 | 92.76 | 98.59 | 92.03 | 2M |
| January 30, 2026 | 103.03 | 99.7 | 99.7 | 103.1 | 98.03 | 1.96M |
| January 29, 2026 | 109.54 | 103.2 | 103.2 | 113 | 102.9 | 2.34M |
| January 28, 2026 | 112.6 | 110.45 | 110.45 | 113 | 108.58 | 1.98M |
| January 27, 2026 | 115.45 | 113.5 | 113.5 | 115.88 | 109.35 | 2.58M |
| January 26, 2026 | 109.5 | 115.56 | 115.56 | 117.38 | 108.87 | 3.4M |
| January 23, 2026 | 108.81 | 108.85 | 108.85 | 110.84 | 107.5 | 1.83M |
| January 22, 2026 | 109 | 108.8 | 108.8 | 110.49 | 107.8 | 1.01M |
| January 21, 2026 | 109.01 | 109.52 | 109.52 | 110.59 | 106.12 | 1.84M |
| January 20, 2026 | 105 | 108.52 | 108.52 | 110.5 | 103.18 | 2.12M |
| January 19, 2026 | 108 | 105 | 105 | 108.32 | 104.04 | 1M |
| January 16, 2026 | 109.14 | 108 | 108 | 110.3 | 106.28 | 1.27M |
| January 15, 2026 | 107 | 107.88 | 107.88 | 109.2 | 106.22 | 951,560 |
| January 14, 2026 | 107.99 | 107.45 | 107.45 | 109.39 | 105.09 | 1.45M |
| January 13, 2026 | 108.51 | 107 | 107 | 110.2 | 106.22 | 1.4M |
| January 12, 2026 | 108 | 107.59 | 107.59 | 109.07 | 106.62 | 1.31M |
| January 09, 2026 | 108.65 | 108.5 | 108.5 | 109.12 | 106.63 | 1.4M |
| January 08, 2026 | 111.02 | 109.04 | 109.04 | 113.59 | 108.08 | 2.04M |
| January 07, 2026 | 111.51 | 112.4 | 112.4 | 118.51 | 111.2 | 2.35M |
| January 06, 2026 | 110.15 | 111.51 | 111.51 | 113.66 | 108.8 | 1.87M |
| January 05, 2026 | 112.96 | 110.15 | 110.15 | 114.88 | 109.5 | 1.88M |
| December 31, 2025 | 109.8 | 112.89 | 112.89 | 113.88 | 108.01 | 3M |
| December 30, 2025 | 106.96 | 109.2 | 109.2 | 110.4 | 105.5 | 3.46M |
| December 29, 2025 | 102.2 | 107.04 | 107.04 | 109.82 | 102.15 | 2.38M |
| December 26, 2025 | 106.8 | 103.23 | 103.23 | 106.8 | 101.4 | 1.61M |
| December 25, 2025 | 105 | 106.45 | 106.45 | 107.91 | 102.33 | 1.35M |
| December 24, 2025 | 102.5 | 104.14 | 104.14 | 105.3 | 101.18 | 903,840 |
| December 23, 2025 | 103.51 | 102.4 | 102.4 | 104.21 | 101.91 | 934,915 |
| December 22, 2025 | 103.52 | 102.84 | 102.84 | 105 | 102.03 | 679,124 |
| December 19, 2025 | 102.39 | 102.8 | 102.8 | 103.82 | 101.57 | 746,760 |
| December 18, 2025 | 103.58 | 102.29 | 102.29 | 104.8 | 101.6 | 870,600 |
| December 17, 2025 | 102.75 | 103.62 | 103.62 | 103.99 | 100.59 | 850,530 |
| December 16, 2025 | 105.3 | 102.75 | 102.75 | 106.08 | 101.88 | 902,080 |
| December 15, 2025 | 108.88 | 105.3 | 105.3 | 108.88 | 104.2 | 1.35M |
| December 12, 2025 | 105 | 107.97 | 107.97 | 110.42 | 104 | 1.84M |
| December 11, 2025 | 107.38 | 104.53 | 104.53 | 109 | 103.7 | 991,665 |
| December 10, 2025 | 108 | 107.61 | 107.61 | 108.67 | 103.5 | 1.2M |
| December 09, 2025 | 101.48 | 107.54 | 107.54 | 109.66 | 101 | 1.75M |
| December 08, 2025 | 101.57 | 102.09 | 102.09 | 102.49 | 100.4 | 956,940 |
| December 05, 2025 | 103 | 100.98 | 100.98 | 103.71 | 100.36 | 867,150 |
| December 04, 2025 | 107.33 | 103.3 | 103.3 | 107.33 | 100.14 | 811,160 |
| December 03, 2025 | 104.43 | 102.43 | 102.43 | 105.84 | 101.24 | 1.38M |
| December 02, 2025 | 105.83 | 104.11 | 104.11 | 107 | 103.78 | 896,600 |
| December 01, 2025 | 107.6 | 105.96 | 105.96 | 110.5 | 104.79 | 1.34M |
| November 28, 2025 | 107.33 | 108.2 | 108.2 | 110.5 | 107.33 | 1.15M |
| November 27, 2025 | 108.27 | 107.18 | 107.18 | 108.9 | 106.6 | 918,280 |
| November 26, 2025 | 106.29 | 107.73 | 107.73 | 108.9 | 105.13 | 1.08M |
| November 25, 2025 | 107.68 | 105.87 | 105.87 | 107.75 | 104.47 | 1.24M |
| November 24, 2025 | 107.25 | 105.56 | 105.56 | 108.58 | 103.71 | 1.5M |
| November 21, 2025 | 111 | 105.92 | 105.92 | 112.47 | 105.66 | 1.87M |
| November 20, 2025 | 115.49 | 111.49 | 111.49 | 117.48 | 111.2 | 2.08M |