83.70
-3.67(-4.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 85.7 | 83.7 | 83.7 | 86.94 | 83.69 | 10.89M |
| February 12, 2026 | 84.48 | 87.37 | 87.37 | 88.27 | 82.62 | 17.19M |
| February 11, 2026 | 82.17 | 84.33 | 84.33 | 86.44 | 82.17 | 15.78M |
| February 10, 2026 | 82.08 | 82.1 | 82.1 | 84.36 | 79.63 | 11.67M |
| February 09, 2026 | 78.99 | 81.85 | 81.85 | 82.48 | 77.93 | 11.82M |
| February 06, 2026 | 75 | 77.61 | 77.61 | 78.8 | 74.51 | 10.42M |
| February 05, 2026 | 80.96 | 77.68 | 77.68 | 81.76 | 77.06 | 11.09M |
| February 04, 2026 | 84.28 | 81.89 | 81.89 | 84.99 | 80.13 | 9.85M |
| February 03, 2026 | 79.7 | 83.39 | 83.39 | 83.9 | 77.83 | 16.93M |
| February 02, 2026 | 75 | 76.7 | 76.7 | 80.08 | 75 | 15.21M |
| January 30, 2026 | 79.88 | 79.49 | 79.49 | 81.46 | 76.07 | 19.17M |
| January 29, 2026 | 81.5 | 84.52 | 84.52 | 90.02 | 79.67 | 23.57M |
| January 28, 2026 | 80 | 82.45 | 82.45 | 83.2 | 77.28 | 17.51M |
| January 27, 2026 | 82 | 80.25 | 80.25 | 83.4 | 78.37 | 19.56M |
| January 26, 2026 | 78.84 | 84.56 | 84.56 | 86.64 | 78.4 | 24.58M |
| January 23, 2026 | 80.1 | 78.76 | 78.76 | 80.56 | 76.76 | 13.92M |
| January 22, 2026 | 77.77 | 79.8 | 79.8 | 82.35 | 76.59 | 15.2M |
| January 21, 2026 | 74.2 | 77.8 | 77.8 | 79.15 | 73.8 | 14.88M |
| January 20, 2026 | 74.43 | 74.58 | 74.58 | 76.43 | 71.4 | 16.19M |
| January 19, 2026 | 76.3 | 75.48 | 75.48 | 77.7 | 74.2 | 14.02M |
| January 16, 2026 | 74.57 | 76.3 | 76.3 | 79.88 | 73.3 | 16.96M |
| January 15, 2026 | 72.06 | 74.7 | 74.7 | 77.18 | 72.06 | 17.92M |
| January 14, 2026 | 72 | 71.8 | 71.8 | 74.66 | 69.85 | 21.53M |
| January 13, 2026 | 72 | 71.9 | 71.9 | 74.98 | 70.15 | 30.43M |
| January 12, 2026 | 66.6 | 70.64 | 70.64 | 70.64 | 65.68 | 31.48M |
| January 09, 2026 | 60 | 64.22 | 64.22 | 64.97 | 59.95 | 25.55M |
| January 08, 2026 | 61.99 | 60.35 | 60.35 | 62.85 | 59.85 | 22.04M |
| January 07, 2026 | 59.4 | 62.33 | 62.33 | 64.03 | 58.8 | 37.1M |
| January 06, 2026 | 57.6 | 58.21 | 58.21 | 59 | 57.04 | 13.86M |
| January 05, 2026 | 56.26 | 57.04 | 57.04 | 58.2 | 55.98 | 11.21M |
| December 31, 2025 | 56.4 | 56.26 | 56.26 | 57.43 | 55.91 | 9.36M |
| December 30, 2025 | 56 | 56.3 | 56.3 | 56.98 | 55.56 | 10.12M |
| December 29, 2025 | 55.35 | 56.97 | 56.97 | 59.56 | 55.35 | 24.43M |
| December 26, 2025 | 53.64 | 54.9 | 54.9 | 55.59 | 53.5 | 15.22M |
| December 25, 2025 | 53.2 | 53.73 | 53.73 | 53.96 | 52.41 | 9.3M |
| December 24, 2025 | 54 | 53.25 | 53.25 | 54.4 | 52.81 | 10.41M |
| December 23, 2025 | 55.92 | 53.94 | 53.94 | 55.92 | 53.78 | 16.83M |
| December 22, 2025 | 52.87 | 55.97 | 55.97 | 56.78 | 52.52 | 26.77M |
| December 19, 2025 | 50.09 | 52.9 | 52.9 | 54.2 | 49.9 | 16.48M |
| December 18, 2025 | 49.6 | 49.85 | 49.85 | 51.51 | 49.45 | 7.61M |
| December 17, 2025 | 49.1 | 50.02 | 50.02 | 50.29 | 48.9 | 8M |
| December 16, 2025 | 51.51 | 49.09 | 49.09 | 51.51 | 48.8 | 10.41M |
| December 15, 2025 | 52.02 | 51.61 | 51.61 | 52.48 | 51.55 | 5.46M |
| December 12, 2025 | 51.9 | 52.66 | 52.66 | 53.1 | 50.77 | 12.6M |
| December 11, 2025 | 53.38 | 51.8 | 51.8 | 53.63 | 51.58 | 11.91M |
| December 10, 2025 | 52.85 | 53.63 | 53.63 | 53.72 | 51.95 | 11.23M |
| December 09, 2025 | 53 | 52.69 | 52.69 | 53.6 | 52.34 | 6.87M |
| December 08, 2025 | 52.62 | 53.3 | 53.3 | 53.66 | 52.55 | 7.82M |
| December 05, 2025 | 52.24 | 53.01 | 53.01 | 53.93 | 51.4 | 9.84M |
| December 04, 2025 | 53.88 | 51.99 | 51.99 | 54.04 | 51.79 | 10.78M |
| December 03, 2025 | 53.25 | 53.73 | 53.73 | 54.79 | 53.25 | 10.9M |
| December 02, 2025 | 54.34 | 53 | 53 | 54.34 | 52.8 | 7.08M |
| December 01, 2025 | 53.6 | 54.52 | 54.52 | 54.85 | 53.2 | 13.95M |
| November 28, 2025 | 52 | 52.58 | 52.58 | 52.89 | 51.3 | 7.23M |
| November 27, 2025 | 52.49 | 51.99 | 51.99 | 53.5 | 51.85 | 8.67M |
| November 26, 2025 | 53.71 | 52.54 | 52.54 | 54 | 52.41 | 12.18M |
| November 25, 2025 | 56.58 | 54.77 | 54.77 | 56.58 | 54.35 | 14.44M |
| November 24, 2025 | 54.3 | 55.98 | 55.98 | 56.5 | 52.37 | 16.28M |
| November 21, 2025 | 54.6 | 54.3 | 54.3 | 55.94 | 54.3 | 15.21M |
| November 20, 2025 | 53.5 | 56.9 | 56.9 | 57.99 | 53.31 | 30.2M |