118.54
-2.95(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 121.5 | 118.54 | 118.54 | 121.5 | 118.3 | 4.81M |
| February 12, 2026 | 121.5 | 121.49 | 121.49 | 123.37 | 120.93 | 5.16M |
| February 11, 2026 | 124.55 | 122.15 | 122.15 | 124.55 | 121.22 | 5.78M |
| February 10, 2026 | 122.13 | 123.74 | 123.74 | 125.87 | 121.01 | 9.32M |
| February 09, 2026 | 121.2 | 121.87 | 121.87 | 123.39 | 119.45 | 7.02M |
| February 06, 2026 | 121 | 119.64 | 119.64 | 122.26 | 117.6 | 8.91M |
| February 05, 2026 | 120 | 121 | 121 | 122.58 | 117.56 | 13.23M |
| February 04, 2026 | 114.95 | 119.87 | 119.87 | 119.93 | 114.45 | 16.65M |
| February 03, 2026 | 109.18 | 114.68 | 114.68 | 114.87 | 107.31 | 16.37M |
| February 02, 2026 | 108.72 | 107.46 | 107.46 | 109.8 | 107.17 | 9.24M |
| January 30, 2026 | 108.33 | 108.4 | 108.4 | 110.34 | 105.88 | 9.4M |
| January 29, 2026 | 111.9 | 108.9 | 108.9 | 113.3 | 108.5 | 10.66M |
| January 28, 2026 | 112 | 112.3 | 112.3 | 113.5 | 111.05 | 9.33M |
| January 27, 2026 | 111.29 | 112.93 | 112.93 | 115.3 | 109.32 | 13.69M |
| January 26, 2026 | 118.04 | 111.5 | 111.5 | 118.5 | 111.01 | 19.45M |
| January 23, 2026 | 123 | 117.68 | 117.68 | 125.98 | 116.82 | 19.39M |
| January 22, 2026 | 121 | 118.09 | 118.09 | 123.48 | 117.4 | 13.43M |
| January 21, 2026 | 114 | 121.12 | 121.12 | 124.41 | 113.23 | 20.85M |
| January 20, 2026 | 117.88 | 114.88 | 114.88 | 119 | 114 | 8.84M |
| January 19, 2026 | 120 | 117.17 | 117.17 | 121 | 116.19 | 12.41M |
| January 16, 2026 | 113 | 118.8 | 118.8 | 120.4 | 113 | 15.19M |
| January 15, 2026 | 113 | 112.64 | 112.64 | 114.16 | 110.88 | 9.55M |
| January 14, 2026 | 119.76 | 114.2 | 114.2 | 120.85 | 114 | 17.52M |
| January 13, 2026 | 119.99 | 120.29 | 120.29 | 125.4 | 118.42 | 15.95M |
| January 12, 2026 | 113.8 | 117.6 | 117.6 | 119.76 | 111.7 | 13.01M |
| January 09, 2026 | 113.35 | 115.2 | 115.2 | 118.5 | 113.2 | 12.31M |
| January 08, 2026 | 117.23 | 112.91 | 112.91 | 118.54 | 111.58 | 14.3M |
| January 07, 2026 | 110 | 117.06 | 117.06 | 117.6 | 110 | 18.07M |
| January 06, 2026 | 113.5 | 110.7 | 110.7 | 115.75 | 109.92 | 15.51M |
| January 05, 2026 | 108.8 | 113.5 | 113.5 | 115.5 | 108.07 | 11.47M |
| December 31, 2025 | 113.14 | 109.91 | 109.91 | 113.6 | 108.66 | 11.34M |
| December 30, 2025 | 108.56 | 112.96 | 112.96 | 114.15 | 108.56 | 17.09M |
| December 29, 2025 | 108.5 | 108.2 | 108.2 | 109.5 | 105.04 | 10.54M |
| December 26, 2025 | 106.97 | 108.61 | 108.61 | 109.65 | 105.67 | 8.9M |
| December 25, 2025 | 104.01 | 107.22 | 107.22 | 108.87 | 103.81 | 9.75M |
| December 24, 2025 | 105.5 | 104.7 | 104.7 | 106.47 | 104.3 | 6.65M |
| December 23, 2025 | 107 | 104.88 | 104.88 | 107.97 | 104.44 | 7.93M |
| December 22, 2025 | 105.88 | 107.41 | 107.41 | 108.05 | 104.67 | 9.84M |
| December 19, 2025 | 105.83 | 105.34 | 105.34 | 107.19 | 104 | 8.72M |
| December 18, 2025 | 107.1 | 105 | 105 | 107.3 | 104.81 | 9.53M |
| December 17, 2025 | 107.2 | 107.63 | 107.63 | 108.75 | 106.21 | 11.96M |
| December 16, 2025 | 110.27 | 108.2 | 108.2 | 110.49 | 107.01 | 8.5M |
| December 15, 2025 | 109.61 | 109.32 | 109.32 | 112.4 | 108.8 | 10.72M |
| December 12, 2025 | 109.54 | 110.35 | 110.35 | 111.35 | 107.75 | 11.98M |
| December 11, 2025 | 111.38 | 110.6 | 110.6 | 113.5 | 110.5 | 8.03M |
| December 10, 2025 | 109.3 | 112.5 | 112.5 | 113.74 | 107.8 | 11.43M |
| December 09, 2025 | 109.91 | 110.17 | 110.17 | 112.2 | 109 | 10.85M |
| December 08, 2025 | 111.78 | 111.7 | 111.7 | 112.5 | 108.01 | 15.54M |
| December 05, 2025 | 106.69 | 112.98 | 112.98 | 113.47 | 105.02 | 17.09M |
| December 04, 2025 | 108.62 | 106.45 | 106.45 | 111.6 | 104.4 | 19.08M |
| December 03, 2025 | 104.8 | 104.25 | 104.25 | 107.01 | 102.66 | 11.72M |
| December 02, 2025 | 103.45 | 103.8 | 103.8 | 105.79 | 101 | 10.44M |
| December 01, 2025 | 103.97 | 103.8 | 103.8 | 106.91 | 101.5 | 20.05M |
| November 28, 2025 | 101 | 101.3 | 101.3 | 102.33 | 96.6 | 23.51M |
| November 27, 2025 | 92.48 | 101.38 | 101.38 | 101.38 | 92.25 | 32.27M |
| November 26, 2025 | 90 | 92.16 | 92.16 | 94.28 | 89.04 | 8.56M |
| November 25, 2025 | 92.7 | 90.6 | 90.6 | 93.2 | 90.09 | 8.48M |
| November 24, 2025 | 92.71 | 92.06 | 92.06 | 92.99 | 90.91 | 6.6M |
| November 21, 2025 | 88.8 | 92.15 | 92.15 | 94.33 | 87.92 | 14.59M |
| November 20, 2025 | 88.32 | 89.74 | 89.74 | 90.34 | 88 | 7.22M |