109.22
+0.34(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 108.87 | 109.22 | 109.22 | 110.74 | 108.39 | 13.05M |
| February 12, 2026 | 110.48 | 108.88 | 108.88 | 110.55 | 108.24 | 14.5M |
| February 11, 2026 | 110.81 | 110.45 | 110.45 | 112.07 | 109.7 | 13.92M |
| February 10, 2026 | 111.98 | 110.36 | 110.36 | 111.99 | 110.01 | 12.06M |
| February 09, 2026 | 111.1 | 110.98 | 110.98 | 113.45 | 110.5 | 19.48M |
| February 06, 2026 | 108.74 | 109.08 | 109.08 | 110.3 | 108.61 | 13.24M |
| February 05, 2026 | 110.99 | 109.3 | 109.3 | 111.03 | 108.38 | 16.03M |
| February 04, 2026 | 107.53 | 110.29 | 110.29 | 112.56 | 107.53 | 31.56M |
| February 03, 2026 | 105.02 | 107.4 | 107.4 | 107.43 | 104.69 | 23.84M |
| February 02, 2026 | 104.09 | 104.45 | 104.45 | 107.65 | 104.08 | 23.55M |
| January 30, 2026 | 107.8 | 104.09 | 104.09 | 108.3 | 104.09 | 28.59M |
| January 29, 2026 | 107.58 | 108.95 | 108.95 | 110 | 106.35 | 30.91M |
| January 28, 2026 | 112 | 108.36 | 108.36 | 112 | 107.58 | 36.21M |
| January 27, 2026 | 114.67 | 112.58 | 112.58 | 115.2 | 112.5 | 19.28M |
| January 26, 2026 | 117.5 | 114.6 | 114.6 | 117.5 | 114.57 | 21.44M |
| January 23, 2026 | 115.05 | 118 | 118 | 119.29 | 114.49 | 33.47M |
| January 22, 2026 | 118 | 115.12 | 115.12 | 118.44 | 115 | 30.19M |
| January 21, 2026 | 119 | 118.27 | 118.27 | 119.45 | 118.02 | 15.87M |
| January 20, 2026 | 121.02 | 119.18 | 119.18 | 121.02 | 118.98 | 18.68M |
| January 19, 2026 | 120.97 | 121.15 | 121.15 | 122.31 | 120.96 | 15.26M |
| January 16, 2026 | 121.58 | 120.92 | 120.92 | 121.92 | 120.55 | 15.54M |
| January 15, 2026 | 121.3 | 121.32 | 121.32 | 122.48 | 121.01 | 14.04M |
| January 14, 2026 | 122.21 | 121.7 | 121.7 | 123.28 | 121.01 | 23.28M |
| January 13, 2026 | 124.99 | 122.7 | 122.7 | 125.42 | 122.31 | 22.38M |
| January 12, 2026 | 124.03 | 124.03 | 124.03 | 124.45 | 123.17 | 23.57M |
| January 09, 2026 | 125.28 | 124.72 | 124.72 | 125.94 | 124.01 | 21.02M |
| January 08, 2026 | 126.29 | 125.3 | 125.3 | 126.73 | 124.81 | 27.26M |
| January 07, 2026 | 125.33 | 128.35 | 128.35 | 130.99 | 122.8 | 52.77M |
| January 06, 2026 | 121.35 | 125.32 | 125.32 | 125.66 | 121.35 | 37.57M |
| January 05, 2026 | 120.15 | 121.31 | 121.31 | 121.8 | 119.66 | 16.61M |
| December 31, 2025 | 122.88 | 120.96 | 120.96 | 125.3 | 120.89 | 21.4M |
| December 30, 2025 | 120.6 | 121.34 | 121.34 | 121.85 | 119.58 | 14.71M |
| December 29, 2025 | 120.66 | 120 | 120 | 122.32 | 119.87 | 13.65M |
| December 26, 2025 | 119 | 120.67 | 120.67 | 122.95 | 118.87 | 22.21M |
| December 25, 2025 | 119.7 | 119.11 | 119.11 | 119.7 | 118.8 | 10.93M |
| December 24, 2025 | 119.43 | 119.7 | 119.7 | 120.38 | 118.71 | 12.85M |
| December 23, 2025 | 120.65 | 119.64 | 119.64 | 121 | 119.3 | 14.52M |
| December 22, 2025 | 121.5 | 121.42 | 121.42 | 123.38 | 121.36 | 14.19M |
| December 19, 2025 | 118.88 | 120.6 | 120.6 | 121.3 | 118.83 | 12.8M |
| December 18, 2025 | 120.2 | 119.5 | 119.5 | 120.7 | 119.5 | 12.59M |
| December 17, 2025 | 122.01 | 121.55 | 121.55 | 122.01 | 119.95 | 19.81M |
| December 16, 2025 | 122 | 123.31 | 123.31 | 125 | 119.85 | 31.47M |
| December 15, 2025 | 120.86 | 119.5 | 119.5 | 121.85 | 119.5 | 14.12M |
| December 12, 2025 | 121.89 | 122.37 | 122.37 | 122.8 | 118.51 | 20.28M |
| December 11, 2025 | 124.38 | 122.3 | 122.3 | 124.8 | 122 | 16.63M |
| December 10, 2025 | 123.5 | 124.44 | 124.44 | 124.56 | 122.56 | 13.38M |
| December 09, 2025 | 125.1 | 124 | 124 | 125.88 | 123.87 | 15.85M |
| December 08, 2025 | 126.06 | 125.58 | 125.58 | 126.38 | 124.82 | 13.75M |
| December 05, 2025 | 126.1 | 126.11 | 126.11 | 126.69 | 124.83 | 12.27M |
| December 04, 2025 | 126.24 | 125.99 | 125.99 | 126.66 | 124.6 | 11.59M |
| December 03, 2025 | 128.46 | 126.87 | 126.87 | 128.88 | 126.7 | 12.37M |
| December 02, 2025 | 131.16 | 128.9 | 128.9 | 131.2 | 128.25 | 17.36M |
| December 01, 2025 | 126.21 | 131.22 | 131.22 | 131.22 | 126.2 | 27.36M |
| November 28, 2025 | 127.2 | 126.19 | 126.19 | 127.32 | 125.02 | 15.71M |
| November 27, 2025 | 125.1 | 125.57 | 125.57 | 126.83 | 124.65 | 14.78M |
| November 26, 2025 | 124.99 | 125.1 | 125.1 | 125.4 | 123.84 | 12.57M |
| November 25, 2025 | 125.18 | 124.85 | 124.85 | 127.16 | 124.75 | 21.83M |
| November 24, 2025 | 123.42 | 124.5 | 124.5 | 125.5 | 122.37 | 24.32M |
| November 21, 2025 | 124.46 | 123.4 | 123.4 | 126.7 | 123.4 | 24.92M |
| November 20, 2025 | 129.65 | 126.67 | 126.67 | 130.69 | 126.6 | 24.17M |