86.25
-1.01(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 86.96 | 86.25 | 86.25 | 87.6 | 86.23 | 28.36M |
| February 12, 2026 | 88.09 | 87.26 | 87.26 | 88.88 | 86.99 | 41.18M |
| February 11, 2026 | 90.47 | 89.12 | 89.12 | 91.88 | 88.9 | 40.84M |
| February 10, 2026 | 92.32 | 90.56 | 90.56 | 92.33 | 88.88 | 40.92M |
| February 09, 2026 | 92.29 | 92.33 | 92.33 | 92.86 | 91.51 | 44.9M |
| February 06, 2026 | 90.32 | 90.55 | 90.55 | 93.65 | 90.18 | 50.6M |
| February 05, 2026 | 94.98 | 92.23 | 92.23 | 94.98 | 91.55 | 63.45M |
| February 04, 2026 | 93.96 | 97.5 | 97.5 | 98 | 93.33 | 97.08M |
| February 03, 2026 | 92.99 | 94.35 | 94.35 | 95.33 | 89.56 | 84.83M |
| February 02, 2026 | 92.88 | 91.31 | 91.31 | 95.5 | 91.17 | 58.75M |
| January 30, 2026 | 92.18 | 91.26 | 91.26 | 94.88 | 90.18 | 61.53M |
| January 29, 2026 | 92.6 | 93.36 | 93.36 | 95.5 | 92.01 | 60.04M |
| January 28, 2026 | 96.9 | 93.47 | 93.47 | 97.31 | 92.39 | 75.55M |
| January 27, 2026 | 93.58 | 96.3 | 96.3 | 97.98 | 93.58 | 82.86M |
| January 26, 2026 | 107.65 | 98.01 | 98.01 | 107.65 | 98.01 | 129.86M |
| January 23, 2026 | 99.6 | 108.9 | 108.9 | 108.9 | 98.49 | 153.04M |
| January 22, 2026 | 96.28 | 99 | 99 | 100.58 | 94.8 | 103.01M |
| January 21, 2026 | 98.05 | 95.78 | 95.78 | 101 | 95.75 | 78.64M |
| January 20, 2026 | 105.99 | 98.04 | 98.04 | 106.98 | 95.16 | 115.22M |
| January 19, 2026 | 102 | 104.89 | 104.89 | 107.57 | 101.93 | 95.78M |
| January 16, 2026 | 102.7 | 101.9 | 101.9 | 106.9 | 99.41 | 147.71M |
| January 15, 2026 | 113.33 | 106.83 | 106.83 | 116.3 | 106.83 | 85.24M |
| January 14, 2026 | 117 | 118.7 | 118.7 | 123.33 | 112.5 | 158.41M |
| January 13, 2026 | 121 | 121.52 | 121.52 | 127.77 | 104.99 | 195.75M |
| January 12, 2026 | 112 | 116.66 | 116.66 | 116.66 | 110 | 69.62M |
| January 09, 2026 | 103.78 | 106.05 | 106.05 | 109 | 101 | 155.05M |
| January 08, 2026 | 99 | 102 | 102 | 106.39 | 97.45 | 145.83M |
| January 07, 2026 | 103 | 100.23 | 100.23 | 103.65 | 99 | 148.48M |
| January 06, 2026 | 96.89 | 107.01 | 107.01 | 108.99 | 96.89 | 181.27M |
| January 05, 2026 | 101 | 99.45 | 99.45 | 102.5 | 95.1 | 196.36M |
| December 31, 2025 | 88 | 94.95 | 94.95 | 94.95 | 88 | 147.36M |
| December 30, 2025 | 85.4 | 86.32 | 86.32 | 96.05 | 84.48 | 221.03M |
| December 29, 2025 | 81 | 88 | 88 | 88 | 75.96 | 158.89M |
| December 26, 2025 | 74 | 80 | 80 | 80 | 72.87 | 167.81M |
| December 25, 2025 | 67.55 | 72.73 | 72.73 | 72.73 | 67 | 145.43M |
| December 24, 2025 | 58.34 | 66.12 | 66.12 | 66.12 | 58.34 | 155.04M |
| December 23, 2025 | 63.47 | 60.11 | 60.11 | 67.6 | 59.33 | 200.29M |
| December 22, 2025 | 60.5 | 63.46 | 63.46 | 64.59 | 59.33 | 142.03M |
| December 19, 2025 | 56.5 | 58.72 | 58.72 | 61.61 | 56.5 | 138.19M |
| December 18, 2025 | 52.69 | 56.31 | 56.31 | 58.1 | 52.4 | 147.65M |
| December 17, 2025 | 53 | 52.82 | 52.82 | 54.8 | 51.8 | 73.24M |
| December 16, 2025 | 53.5 | 54.3 | 54.3 | 57.96 | 51 | 119.62M |
| December 15, 2025 | 52.2 | 55.23 | 55.23 | 55.56 | 51.3 | 112.15M |
| December 12, 2025 | 52.6 | 52.1 | 52.1 | 54.25 | 51.55 | 103.62M |
| December 11, 2025 | 51.38 | 52.6 | 52.6 | 54.99 | 50.16 | 104.64M |
| December 10, 2025 | 48 | 50.15 | 50.15 | 51.46 | 47.79 | 92.55M |
| December 09, 2025 | 48.35 | 48.68 | 48.68 | 49.6 | 47.78 | 96.65M |
| December 08, 2025 | 49.6 | 48.98 | 48.98 | 52.5 | 48.51 | 138.91M |
| December 05, 2025 | 46.17 | 48.31 | 48.31 | 48.58 | 45.5 | 122.81M |
| December 04, 2025 | 40.98 | 45.97 | 45.97 | 45.97 | 40.95 | 99.36M |
| December 03, 2025 | 42.75 | 41.79 | 41.79 | 43.8 | 40.79 | 59.53M |
| December 02, 2025 | 42.9 | 42.68 | 42.68 | 43.5 | 42.21 | 31.91M |
| December 01, 2025 | 43.79 | 43.42 | 43.42 | 44.43 | 43.13 | 55.02M |
| November 28, 2025 | 42.21 | 43.4 | 43.4 | 43.49 | 42.1 | 55.93M |
| November 27, 2025 | 41.13 | 41.8 | 41.8 | 42.4 | 40.78 | 35.85M |
| November 26, 2025 | 43.5 | 41.71 | 41.71 | 43.6 | 41.4 | 39.2M |
| November 25, 2025 | 42.09 | 42.61 | 42.61 | 44.2 | 41.85 | 60.73M |
| November 24, 2025 | 40.64 | 42.12 | 42.12 | 42.51 | 40.42 | 53M |
| November 21, 2025 | 40.44 | 39.85 | 39.85 | 41.3 | 39.55 | 31.63M |
| November 20, 2025 | 41.22 | 41.11 | 41.11 | 42 | 41.07 | 26.93M |