104.49
+0.01(+0.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 104.1 | 104.49 | 104.49 | 106.86 | 103 | 1.16M |
| February 12, 2026 | 104.93 | 104.48 | 104.48 | 108.03 | 104.09 | 1.35M |
| February 11, 2026 | 104.86 | 105.12 | 105.12 | 106.49 | 103.13 | 2.16M |
| February 10, 2026 | 106.95 | 104.86 | 104.86 | 106.98 | 103.81 | 1.76M |
| February 09, 2026 | 108 | 106.49 | 106.49 | 108.95 | 101.42 | 3.16M |
| February 06, 2026 | 108.78 | 107.57 | 107.57 | 111.32 | 107.18 | 1.97M |
| February 05, 2026 | 111.08 | 109.5 | 109.5 | 111.09 | 107.59 | 1.75M |
| February 04, 2026 | 110 | 111.08 | 111.08 | 112.5 | 105.13 | 2.78M |
| February 03, 2026 | 110.02 | 109.61 | 109.61 | 110.02 | 105.5 | 3.03M |
| February 02, 2026 | 113 | 107.52 | 107.52 | 114.5 | 106.98 | 4.03M |
| January 30, 2026 | 120 | 112 | 112 | 120.3 | 108.77 | 4.43M |
| January 29, 2026 | 117.02 | 119.72 | 119.72 | 123.5 | 117.02 | 4.01M |
| January 28, 2026 | 119.55 | 118.7 | 118.7 | 123.86 | 116.13 | 2.84M |
| January 27, 2026 | 116.85 | 118 | 118 | 122.6 | 116.11 | 3.59M |
| January 26, 2026 | 119.34 | 117.24 | 117.24 | 124.58 | 116 | 5.77M |
| January 23, 2026 | 115.92 | 120.6 | 120.6 | 123.49 | 113.5 | 5.65M |
| January 22, 2026 | 106.56 | 115.92 | 115.92 | 115.92 | 104 | 5M |
| January 21, 2026 | 95.8 | 105.38 | 105.38 | 105.38 | 94.53 | 3.63M |
| January 20, 2026 | 92.87 | 95.8 | 95.8 | 96.95 | 91.43 | 3.37M |
| January 19, 2026 | 89.99 | 92.4 | 92.4 | 94 | 87.58 | 2.4M |
| January 16, 2026 | 84.3 | 88.48 | 88.48 | 89.88 | 83.78 | 2.78M |
| January 15, 2026 | 83.58 | 83.62 | 83.62 | 85.85 | 82.52 | 1.57M |
| January 14, 2026 | 85.3 | 84.5 | 84.5 | 86.3 | 81.5 | 2.61M |
| January 13, 2026 | 86.64 | 85.3 | 85.3 | 88 | 85 | 1.74M |
| January 12, 2026 | 86.3 | 86.3 | 86.3 | 87.39 | 83.88 | 2.1M |
| January 09, 2026 | 85 | 86.3 | 86.3 | 87.4 | 83.9 | 1.9M |
| January 08, 2026 | 86.86 | 83.95 | 83.95 | 87.63 | 83.38 | 2.44M |
| January 07, 2026 | 87.29 | 86.95 | 86.95 | 89.4 | 86.33 | 2.46M |
| January 06, 2026 | 93.01 | 87.29 | 87.29 | 93.03 | 86.02 | 4.14M |
| January 05, 2026 | 92.04 | 92.83 | 92.83 | 94.37 | 90.56 | 2.4M |
| December 31, 2025 | 91.69 | 91.99 | 91.99 | 92.5 | 90.35 | 1.5M |
| December 30, 2025 | 90.35 | 91.69 | 91.69 | 92.97 | 88.68 | 2.41M |
| December 29, 2025 | 85.9 | 90.35 | 90.35 | 92.52 | 85.52 | 3.22M |
| December 26, 2025 | 86 | 85.2 | 85.2 | 88.48 | 84.51 | 2.2M |
| December 25, 2025 | 79.49 | 85.9 | 85.9 | 86.5 | 79.49 | 3.34M |
| December 24, 2025 | 77.99 | 79.84 | 79.84 | 81.5 | 77.8 | 2.11M |
| December 23, 2025 | 78.78 | 78 | 78 | 78.79 | 77.51 | 817,316 |
| December 22, 2025 | 78.1 | 78.82 | 78.82 | 79.8 | 77.41 | 1.15M |
| December 19, 2025 | 79.1 | 77.9 | 77.9 | 80.2 | 77.07 | 1.2M |
| December 18, 2025 | 79.23 | 78.73 | 78.73 | 80.6 | 78.48 | 825,000 |
| December 17, 2025 | 78.62 | 79.75 | 79.75 | 79.87 | 78.32 | 739,900 |
| December 16, 2025 | 79.56 | 78.32 | 78.32 | 80.88 | 77.77 | 837,700 |
| December 15, 2025 | 81 | 80.17 | 80.17 | 82.58 | 79.05 | 1.09M |
| December 12, 2025 | 81.22 | 81.61 | 81.61 | 81.92 | 80.15 | 953,182 |
| December 11, 2025 | 82.36 | 81.53 | 81.53 | 83.6 | 81.1 | 884,813 |
| December 10, 2025 | 80 | 82.38 | 82.38 | 83.79 | 79.57 | 1.8M |
| December 09, 2025 | 81.26 | 80.4 | 80.4 | 81.96 | 80.2 | 1.09M |
| December 08, 2025 | 80.52 | 81.76 | 81.76 | 82.14 | 79.51 | 1.39M |
| December 05, 2025 | 80.4 | 81.45 | 81.45 | 83.69 | 79.28 | 1.82M |
| December 04, 2025 | 79.49 | 80.39 | 80.39 | 82.42 | 78.12 | 2.47M |
| December 03, 2025 | 78.8 | 78.5 | 78.5 | 81.6 | 78 | 2.22M |
| December 02, 2025 | 79 | 78.08 | 78.08 | 79.01 | 76.62 | 1.46M |
| December 01, 2025 | 77.93 | 79.6 | 79.6 | 80.85 | 77 | 2.44M |
| November 28, 2025 | 77.2 | 77.18 | 77.18 | 77.88 | 75.01 | 1.46M |
| November 27, 2025 | 76.26 | 76.55 | 76.55 | 77.68 | 75.5 | 1.45M |
| November 26, 2025 | 73.5 | 76.3 | 76.3 | 77.8 | 72.51 | 2.22M |
| November 25, 2025 | 72.99 | 74 | 73.75 | 74.53 | 72.08 | 1.22M |
| November 24, 2025 | 70.67 | 72.02 | 71.78 | 73.75 | 70.5 | 1.53M |
| November 21, 2025 | 71.78 | 70.67 | 70.67 | 73.22 | 70.01 | 1.78M |
| November 20, 2025 | 74.28 | 73.25 | 73.25 | 75.3 | 72.5 | 866,531 |