1,485.30
-1.3(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 1,486.6 | 1,485.3 | 1,485.3 | 1,507.8 | 1,470.58 | 4.17M |
| February 12, 2026 | 1,500.2 | 1,486.6 | 1,486.6 | 1,502.82 | 1,473.36 | 4.62M |
| February 11, 2026 | 1,504.8 | 1,504.33 | 1,504.33 | 1,514 | 1,496 | 3.09M |
| February 10, 2026 | 1,524.97 | 1,504.8 | 1,504.8 | 1,524.97 | 1,496.5 | 3.96M |
| February 09, 2026 | 1,518 | 1,524.96 | 1,524.96 | 1,542.88 | 1,513.49 | 5.12M |
| February 06, 2026 | 1,555 | 1,515.01 | 1,515.01 | 1,568 | 1,505.88 | 7.9M |
| February 05, 2026 | 1,520 | 1,555 | 1,555 | 1,565 | 1,515 | 9.16M |
| February 04, 2026 | 1,485 | 1,525 | 1,525 | 1,533.27 | 1,474 | 10.91M |
| February 03, 2026 | 1,445 | 1,474.92 | 1,474.92 | 1,476.81 | 1,443.03 | 8.63M |
| February 02, 2026 | 1,425 | 1,427 | 1,427 | 1,458.58 | 1,411.62 | 8.57M |
| January 30, 2026 | 1,435 | 1,401 | 1,401 | 1,435 | 1,401 | 9.45M |
| January 29, 2026 | 1,335 | 1,437.72 | 1,437.72 | 1,445 | 1,329.06 | 18.95M |
| January 28, 2026 | 1,343.04 | 1,323.69 | 1,323.69 | 1,346.71 | 1,322.01 | 7.62M |
| January 27, 2026 | 1,344.98 | 1,343.01 | 1,343.01 | 1,353.7 | 1,338 | 4.84M |
| January 26, 2026 | 1,340.51 | 1,342 | 1,342 | 1,355 | 1,325.12 | 8.02M |
| January 23, 2026 | 1,340.1 | 1,337 | 1,337 | 1,348 | 1,332.47 | 6.19M |
| January 22, 2026 | 1,352.01 | 1,340.06 | 1,340.06 | 1,361.76 | 1,337.48 | 5.9M |
| January 21, 2026 | 1,373.56 | 1,351.06 | 1,351.06 | 1,374.4 | 1,350 | 6.45M |
| January 20, 2026 | 1,379.5 | 1,373.55 | 1,373.55 | 1,381.58 | 1,372.05 | 3.65M |
| January 19, 2026 | 1,381.9 | 1,376 | 1,376 | 1,387.49 | 1,375 | 4.23M |
| January 16, 2026 | 1,395 | 1,382 | 1,382 | 1,397.5 | 1,380 | 5.51M |
| January 15, 2026 | 1,396.02 | 1,388.89 | 1,388.89 | 1,402.83 | 1,388.58 | 4.09M |
| January 14, 2026 | 1,411 | 1,398.01 | 1,398.01 | 1,422.25 | 1,396.18 | 5.18M |
| January 13, 2026 | 1,426.79 | 1,411 | 1,411 | 1,429.52 | 1,408.99 | 3.92M |
| January 12, 2026 | 1,419.1 | 1,423.23 | 1,423.23 | 1,431 | 1,417.1 | 3.61M |
| January 09, 2026 | 1,417 | 1,419.1 | 1,419.1 | 1,428.6 | 1,416.01 | 2.98M |
| January 08, 2026 | 1,423.33 | 1,412.3 | 1,412.3 | 1,423.36 | 1,408.14 | 2.91M |
| January 07, 2026 | 1,432.88 | 1,423.36 | 1,423.36 | 1,435 | 1,420.2 | 2.97M |
| January 06, 2026 | 1,432.55 | 1,428.01 | 1,428.01 | 1,436.97 | 1,416.53 | 3.96M |
| January 05, 2026 | 1,385 | 1,426 | 1,426 | 1,431.88 | 1,385 | 7.09M |
| December 31, 2025 | 1,390 | 1,377.18 | 1,377.18 | 1,394 | 1,377.17 | 3.48M |
| December 30, 2025 | 1,401 | 1,389.72 | 1,389.72 | 1,401.9 | 1,386 | 3.38M |
| December 29, 2025 | 1,414.13 | 1,402 | 1,402 | 1,414.13 | 1,401 | 2.63M |
| December 26, 2025 | 1,414.17 | 1,414.13 | 1,414.13 | 1,419.14 | 1,410 | 1.78M |
| December 25, 2025 | 1,405 | 1,414.17 | 1,414.17 | 1,419.48 | 1,401.38 | 2.34M |
| December 24, 2025 | 1,404.99 | 1,400.9 | 1,400.9 | 1,406.36 | 1,400 | 2.52M |
| December 23, 2025 | 1,408.26 | 1,407.86 | 1,407.86 | 1,412.93 | 1,397.19 | 2.45M |
| December 22, 2025 | 1,410 | 1,408.26 | 1,408.26 | 1,414.14 | 1,406.58 | 2.04M |
| December 19, 2025 | 1,410 | 1,410 | 1,410 | 1,412.45 | 1,401.01 | 2.65M |
| December 18, 2025 | 1,433.5 | 1,431 | 1,407.04 | 1,438.88 | 1,426.11 | 1.78M |
| December 17, 2025 | 1,425 | 1,433.1 | 1,409.11 | 1,439.94 | 1,417.68 | 3.14M |
| December 16, 2025 | 1,426.2 | 1,422 | 1,398.19 | 1,428.78 | 1,415 | 2.4M |
| December 15, 2025 | 1,439.59 | 1,426 | 1,402.13 | 1,439.99 | 1,425.57 | 3.34M |
| December 12, 2025 | 1,418 | 1,420.65 | 1,396.87 | 1,425 | 1,413.57 | 3.72M |
| December 11, 2025 | 1,406.66 | 1,411.99 | 1,388.35 | 1,411.99 | 1,401.55 | 2.24M |
| December 10, 2025 | 1,400 | 1,402.8 | 1,379.32 | 1,402.8 | 1,383.18 | 3.31M |
| December 09, 2025 | 1,418.23 | 1,401.01 | 1,401.01 | 1,421 | 1,400.05 | 4.26M |
| December 08, 2025 | 1,429.2 | 1,418.22 | 1,418.22 | 1,436.67 | 1,418 | 3.36M |
| December 05, 2025 | 1,423.98 | 1,430.01 | 1,430.01 | 1,433.09 | 1,419.5 | 2.54M |
| December 04, 2025 | 1,429.1 | 1,423.98 | 1,423.98 | 1,432.5 | 1,418.38 | 2.91M |
| December 03, 2025 | 1,435.81 | 1,429.1 | 1,429.1 | 1,435.97 | 1,428 | 2.36M |
| December 02, 2025 | 1,448 | 1,436.03 | 1,436.03 | 1,451.92 | 1,435.02 | 2.5M |
| December 01, 2025 | 1,451 | 1,448 | 1,448 | 1,462.27 | 1,442 | 2.73M |
| November 28, 2025 | 1,446.5 | 1,450.5 | 1,450.5 | 1,455.5 | 1,443 | 2.32M |
| November 27, 2025 | 1,449.5 | 1,447.3 | 1,447.3 | 1,450 | 1,439.04 | 2.23M |
| November 26, 2025 | 1,448.88 | 1,449.15 | 1,449.15 | 1,453.49 | 1,443.58 | 2.03M |
| November 25, 2025 | 1,458 | 1,444.65 | 1,444.65 | 1,458 | 1,444.5 | 2.84M |
| November 24, 2025 | 1,467 | 1,452 | 1,452 | 1,471 | 1,451.13 | 3.36M |
| November 21, 2025 | 1,470.5 | 1,466.6 | 1,466.6 | 1,480 | 1,456 | 4.26M |
| November 20, 2025 | 1,472 | 1,467.11 | 1,467.11 | 1,479.9 | 1,465.03 | 2.4M |