167.54
+1.59(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 165.95 | 167.54 | 167.54 | 169.27 | 165.6 | 2.92M |
| February 12, 2026 | 167.59 | 165.95 | 165.95 | 167.59 | 165.6 | 2.21M |
| February 11, 2026 | 165.2 | 167.59 | 167.59 | 168 | 165.17 | 2.56M |
| February 10, 2026 | 168.98 | 165.71 | 165.71 | 169.19 | 165.62 | 3.39M |
| February 09, 2026 | 166.74 | 169.09 | 169.09 | 169.94 | 166.73 | 4.28M |
| February 06, 2026 | 173.02 | 170 | 170 | 175.6 | 169.28 | 6.96M |
| February 05, 2026 | 163.89 | 170.44 | 170.44 | 170.96 | 163.42 | 8.67M |
| February 04, 2026 | 160.97 | 163.89 | 163.89 | 164.5 | 159.78 | 3.81M |
| February 03, 2026 | 160.4 | 160.7 | 160.7 | 161.9 | 159.76 | 2.43M |
| February 02, 2026 | 159.98 | 160.4 | 160.4 | 164.56 | 159.7 | 3.58M |
| January 30, 2026 | 164 | 160.4 | 160.4 | 164 | 160.01 | 6.34M |
| January 29, 2026 | 156.08 | 166.8 | 166.8 | 169.54 | 153.26 | 13.51M |
| January 28, 2026 | 158.9 | 156.1 | 156.1 | 161.24 | 155.77 | 8.17M |
| January 27, 2026 | 160.36 | 157.5 | 157.5 | 160.4 | 157.4 | 4.03M |
| January 26, 2026 | 162.25 | 160.3 | 160.3 | 162.25 | 159.51 | 4.85M |
| January 23, 2026 | 164.4 | 162.25 | 162.25 | 164.65 | 162.09 | 4.9M |
| January 22, 2026 | 166.08 | 164.42 | 164.42 | 166.66 | 164.03 | 3.9M |
| January 21, 2026 | 167.2 | 166.08 | 166.08 | 167.46 | 166.02 | 2.83M |
| January 20, 2026 | 167.5 | 167.22 | 167.22 | 168.3 | 167.02 | 2.14M |
| January 19, 2026 | 167.51 | 167.82 | 167.82 | 168.6 | 167.21 | 2.31M |
| January 16, 2026 | 169.69 | 168.7 | 168.7 | 170.03 | 167.09 | 4.05M |
| January 15, 2026 | 169.47 | 169.48 | 169.48 | 172.36 | 169.1 | 3.05M |
| January 14, 2026 | 171.72 | 169.47 | 169.47 | 173.8 | 169.41 | 3.83M |
| January 13, 2026 | 173.33 | 171.71 | 171.71 | 174.4 | 171.4 | 3.26M |
| January 12, 2026 | 172.02 | 173.28 | 173.28 | 173.8 | 171.6 | 2.61M |
| January 09, 2026 | 171.72 | 172.01 | 172.01 | 173.3 | 171.34 | 2.22M |
| January 08, 2026 | 170.19 | 171.72 | 171.72 | 172.83 | 169.51 | 2.02M |
| January 07, 2026 | 171.55 | 170.18 | 170.18 | 171.71 | 170.1 | 1.79M |
| January 06, 2026 | 170.1 | 171.55 | 171.55 | 171.58 | 169.7 | 2.19M |
| January 05, 2026 | 168.75 | 170.29 | 170.29 | 170.53 | 168.35 | 2.05M |
| December 31, 2025 | 168.98 | 168.78 | 168.78 | 169.2 | 167.68 | 1.72M |
| December 30, 2025 | 169.73 | 169.1 | 169.1 | 170.2 | 168.8 | 1.17M |
| December 29, 2025 | 170 | 170.31 | 170.31 | 170.6 | 169 | 1.84M |
| December 26, 2025 | 170.24 | 170.2 | 170.2 | 170.98 | 169.9 | 1.11M |
| December 25, 2025 | 169.8 | 170.24 | 170.24 | 170.46 | 169.58 | 1.17M |
| December 24, 2025 | 169.9 | 169.81 | 169.81 | 170.46 | 169 | 1.91M |
| December 23, 2025 | 171.98 | 170 | 170 | 171.98 | 169.86 | 1.82M |
| December 22, 2025 | 173.54 | 171.98 | 171.98 | 173.54 | 171.27 | 1.79M |
| December 19, 2025 | 172.44 | 173.55 | 173.55 | 173.55 | 172.02 | 1.55M |
| December 18, 2025 | 170.7 | 172.65 | 172.65 | 173.85 | 170.55 | 1.96M |
| December 17, 2025 | 170.86 | 171.28 | 171.28 | 171.7 | 169.43 | 1.46M |
| December 16, 2025 | 171.9 | 170.86 | 170.86 | 172.21 | 170.56 | 1.25M |
| December 15, 2025 | 170.64 | 172.21 | 172.21 | 172.48 | 170 | 1.95M |
| December 12, 2025 | 171.68 | 170.88 | 170.88 | 172.13 | 169.28 | 2.3M |
| December 11, 2025 | 173.17 | 171.5 | 171.5 | 173.19 | 171.01 | 2.13M |
| December 10, 2025 | 168 | 173.17 | 173.17 | 173.9 | 167.57 | 4.36M |
| December 09, 2025 | 169.1 | 167.53 | 167.53 | 169.29 | 167.48 | 1.36M |
| December 08, 2025 | 169.2 | 169.34 | 169.34 | 169.88 | 168.78 | 1.22M |
| December 05, 2025 | 168.5 | 168.95 | 168.95 | 169.16 | 167.2 | 1.21M |
| December 04, 2025 | 170.5 | 168.75 | 168.75 | 171 | 168.7 | 1.44M |
| December 03, 2025 | 169.24 | 171.48 | 171.48 | 171.85 | 166.82 | 3.17M |
| December 02, 2025 | 171.98 | 169.23 | 169.23 | 172 | 169.13 | 2.65M |
| December 01, 2025 | 171.74 | 171.98 | 171.98 | 172.17 | 171.2 | 1.55M |
| November 28, 2025 | 174.5 | 171.87 | 171.87 | 174.66 | 171 | 2.4M |
| November 27, 2025 | 175.71 | 174.66 | 174.66 | 175.8 | 174.41 | 1.35M |
| November 26, 2025 | 176.77 | 175.71 | 175.71 | 177.18 | 175.62 | 1.24M |
| November 25, 2025 | 176.9 | 176.74 | 176.74 | 177.65 | 175.92 | 1.36M |
| November 24, 2025 | 176.2 | 176.86 | 176.86 | 176.86 | 175.32 | 1.42M |
| November 21, 2025 | 175.97 | 176.2 | 176.2 | 177.8 | 174.6 | 2.05M |
| November 20, 2025 | 176.21 | 175.96 | 175.96 | 177.18 | 175.56 | 1.3M |