101.65
-1.95(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 101.85 | 101.65 | 101.65 | 103.86 | 101.5 | 10.97M |
| February 12, 2026 | 102 | 103.6 | 103.6 | 105.96 | 101.81 | 17.69M |
| February 11, 2026 | 104.01 | 101.47 | 101.47 | 106.5 | 101 | 14.02M |
| February 10, 2026 | 105.62 | 104.59 | 104.59 | 108.75 | 104.5 | 14.53M |
| February 09, 2026 | 105 | 105.11 | 105.11 | 106.58 | 102.1 | 18.74M |
| February 06, 2026 | 100.3 | 100.88 | 100.88 | 102.76 | 98.84 | 15.89M |
| February 05, 2026 | 104.44 | 102.5 | 102.5 | 106.1 | 102 | 18.77M |
| February 04, 2026 | 110.54 | 107.13 | 107.13 | 110.96 | 103 | 24.58M |
| February 03, 2026 | 109.5 | 112.54 | 112.54 | 112.82 | 107.76 | 24.39M |
| February 02, 2026 | 114.31 | 107.01 | 107.01 | 115.77 | 106.66 | 22.35M |
| January 30, 2026 | 108.69 | 113.69 | 113.69 | 114.99 | 108.6 | 21.84M |
| January 29, 2026 | 112.38 | 110.31 | 110.31 | 114.79 | 109.9 | 19.59M |
| January 28, 2026 | 112.43 | 112.2 | 112.2 | 114.15 | 111.56 | 15.88M |
| January 27, 2026 | 110.05 | 112.4 | 112.4 | 114 | 107.69 | 20.43M |
| January 26, 2026 | 109.3 | 110.95 | 110.95 | 111.6 | 109.2 | 17.08M |
| January 23, 2026 | 112.01 | 109.38 | 109.38 | 112.79 | 108.15 | 22.22M |
| January 22, 2026 | 112.8 | 112.84 | 112.84 | 114.29 | 111.28 | 16.57M |
| January 21, 2026 | 107 | 112.93 | 112.93 | 114.49 | 106.82 | 24.13M |
| January 20, 2026 | 114.97 | 107.3 | 107.3 | 115.98 | 105.51 | 33.57M |
| January 19, 2026 | 116.82 | 116.82 | 116.82 | 119.88 | 116.82 | 29.32M |
| January 16, 2026 | 128.43 | 129.8 | 129.8 | 131.2 | 127.04 | 31.09M |
| January 15, 2026 | 117.2 | 125.84 | 125.84 | 126 | 117.17 | 29.23M |
| January 14, 2026 | 118.49 | 119.25 | 119.25 | 121.57 | 115.99 | 26.42M |
| January 13, 2026 | 121 | 117.4 | 117.4 | 123.46 | 117 | 24.66M |
| January 12, 2026 | 122.5 | 121.92 | 121.92 | 123.67 | 119.83 | 24.08M |
| January 09, 2026 | 120.2 | 123.68 | 123.68 | 124.51 | 118.6 | 21.19M |
| January 08, 2026 | 124.77 | 123.86 | 123.86 | 126.66 | 123 | 18.17M |
| January 07, 2026 | 126 | 126 | 126 | 127.65 | 124.49 | 24.42M |
| January 06, 2026 | 127.5 | 124.36 | 124.36 | 128.73 | 122.58 | 29.89M |
| January 05, 2026 | 134 | 130.03 | 130.03 | 134.47 | 128.01 | 28.28M |
| December 31, 2025 | 135.12 | 134.38 | 134.38 | 137.55 | 130.95 | 30.44M |
| December 30, 2025 | 133.33 | 138.11 | 138.11 | 144.7 | 133.01 | 33.46M |
| December 29, 2025 | 127.61 | 134.8 | 134.8 | 138.8 | 127.03 | 38.53M |
| December 26, 2025 | 123.97 | 126.77 | 126.77 | 128 | 121.6 | 23.27M |
| December 25, 2025 | 127.5 | 125.8 | 125.8 | 131.5 | 123.46 | 30.12M |
| December 24, 2025 | 120.52 | 129.11 | 129.11 | 132.3 | 120.52 | 42M |
| December 23, 2025 | 117.6 | 120.27 | 120.27 | 123.9 | 117.6 | 29.05M |
| December 22, 2025 | 113 | 117.58 | 117.58 | 118.49 | 112.6 | 30.64M |
| December 19, 2025 | 114.3 | 111.03 | 111.03 | 115.97 | 110.32 | 23.13M |
| December 18, 2025 | 110.5 | 112.51 | 112.51 | 117.63 | 110.5 | 26.65M |
| December 17, 2025 | 107 | 113 | 113 | 113.83 | 106.97 | 29.16M |
| December 16, 2025 | 109.83 | 106.6 | 106.6 | 112.63 | 105.33 | 22.58M |
| December 15, 2025 | 115.01 | 111.88 | 111.88 | 116.81 | 111.52 | 29.61M |
| December 12, 2025 | 113.8 | 119.4 | 119.4 | 124.75 | 113.68 | 41.59M |
| December 11, 2025 | 117 | 114.74 | 114.74 | 120.8 | 114.74 | 29.96M |
| December 10, 2025 | 119.83 | 117.9 | 117.9 | 120.72 | 113.7 | 33.44M |
| December 09, 2025 | 120 | 120.16 | 120.16 | 123.7 | 118.28 | 40.3M |
| December 08, 2025 | 112 | 118 | 118 | 119.33 | 110.9 | 36.23M |
| December 05, 2025 | 108.99 | 110.27 | 110.27 | 113.3 | 106 | 30.93M |
| December 04, 2025 | 106.1 | 107.66 | 107.66 | 109.25 | 103.5 | 21.3M |
| December 03, 2025 | 106.25 | 108.58 | 108.58 | 112.79 | 106.25 | 30.98M |
| December 02, 2025 | 109.21 | 106.88 | 106.88 | 109.98 | 106.3 | 17.3M |
| December 01, 2025 | 109.48 | 108.73 | 108.73 | 110.5 | 104 | 22.47M |
| November 28, 2025 | 109.01 | 109.62 | 109.62 | 112.52 | 108.08 | 31.11M |
| November 27, 2025 | 103 | 110.14 | 110.14 | 114.35 | 103 | 58.95M |
| November 26, 2025 | 95.5 | 103.95 | 103.95 | 107.57 | 94.22 | 43.28M |
| November 25, 2025 | 95.8 | 97.79 | 97.79 | 100.63 | 95.68 | 25.09M |
| November 24, 2025 | 99 | 94.28 | 94.28 | 99.5 | 92.01 | 26.1M |
| November 21, 2025 | 102 | 98 | 98 | 103.89 | 98 | 34.17M |
| November 20, 2025 | 117.6 | 108.89 | 108.89 | 118.33 | 107.7 | 32.54M |