83.31
-1.64(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 84.12 | 83.31 | 83.31 | 84.9 | 82.57 | 7.29M |
| February 12, 2026 | 82.58 | 84.95 | 84.95 | 87.49 | 82.36 | 11.44M |
| February 11, 2026 | 85.58 | 82.8 | 82.8 | 85.58 | 82.5 | 10.62M |
| February 10, 2026 | 84.66 | 85.9 | 85.9 | 87.15 | 83.24 | 14.1M |
| February 09, 2026 | 88.49 | 84.63 | 84.63 | 88.49 | 84.31 | 13.33M |
| February 06, 2026 | 83.87 | 87.8 | 87.8 | 88.78 | 83.01 | 16.24M |
| February 05, 2026 | 86.85 | 84.78 | 84.78 | 87 | 83.91 | 7.38M |
| February 04, 2026 | 86.57 | 86.85 | 86.85 | 87.66 | 85.51 | 8.27M |
| February 03, 2026 | 86.27 | 87.1 | 87.1 | 87.5 | 84.3 | 11.97M |
| February 02, 2026 | 85.39 | 85.06 | 85.06 | 89.26 | 85 | 15.56M |
| January 30, 2026 | 86.62 | 86.81 | 86.81 | 88.61 | 83.9 | 14.93M |
| January 29, 2026 | 90.12 | 86.6 | 86.6 | 91.54 | 86.3 | 14.6M |
| January 28, 2026 | 92.47 | 89.92 | 89.92 | 92.5 | 88.7 | 13.23M |
| January 27, 2026 | 91.88 | 92.78 | 92.78 | 93.84 | 89.62 | 14.08M |
| January 26, 2026 | 95.43 | 91.6 | 91.6 | 96 | 90.45 | 19.42M |
| January 23, 2026 | 98.74 | 95.59 | 95.59 | 99.99 | 94.21 | 16.66M |
| January 22, 2026 | 96.55 | 96.81 | 96.81 | 100.55 | 95.8 | 15.94M |
| January 21, 2026 | 98 | 96.1 | 96.1 | 100.88 | 95.63 | 23.09M |
| January 20, 2026 | 103.85 | 99.77 | 99.77 | 105.14 | 97.71 | 22.21M |
| January 19, 2026 | 99.2 | 103.71 | 103.71 | 108.41 | 98.11 | 30.6M |
| January 16, 2026 | 91.69 | 99.77 | 99.77 | 99.77 | 91.69 | 30.92M |
| January 15, 2026 | 93 | 90.7 | 90.7 | 96.97 | 89 | 23.61M |
| January 14, 2026 | 90 | 91.96 | 91.96 | 91.96 | 88.96 | 9.1M |
| January 13, 2026 | 84.24 | 83.6 | 83.6 | 86.06 | 82.36 | 14.61M |
| January 12, 2026 | 89.36 | 84.24 | 84.24 | 89.67 | 83.45 | 22.21M |
| January 09, 2026 | 78.04 | 85.83 | 85.83 | 85.83 | 76.2 | 32.41M |
| January 08, 2026 | 81.81 | 78.03 | 78.03 | 81.93 | 77.82 | 14.34M |
| January 07, 2026 | 74 | 81.4 | 81.4 | 82.94 | 73.5 | 24.23M |
| January 06, 2026 | 76 | 75.4 | 75.4 | 78.85 | 75.18 | 15.03M |
| January 05, 2026 | 73.08 | 76.96 | 76.96 | 78.78 | 70.5 | 17.78M |
| December 31, 2025 | 74.19 | 73.88 | 73.88 | 74.5 | 72.19 | 16.62M |
| December 30, 2025 | 68.71 | 74.19 | 74.19 | 74.99 | 68.71 | 21.59M |
| December 29, 2025 | 64.71 | 68.72 | 68.72 | 71.2 | 64.71 | 19.57M |
| December 26, 2025 | 67.4 | 64.78 | 64.78 | 67.42 | 64.46 | 9.57M |
| December 25, 2025 | 63.9 | 66.39 | 66.39 | 67.3 | 63.78 | 13.86M |
| December 24, 2025 | 63.28 | 63.7 | 63.7 | 64.3 | 62 | 9.14M |
| December 23, 2025 | 63.96 | 63.28 | 63.28 | 64.4 | 62.45 | 9.83M |
| December 22, 2025 | 65.55 | 63.98 | 63.98 | 66.46 | 63.59 | 11.4M |
| December 19, 2025 | 65.11 | 64.82 | 64.82 | 66.16 | 64.55 | 9.42M |
| December 18, 2025 | 64.81 | 64.8 | 64.8 | 67.19 | 64.52 | 6.02M |
| December 17, 2025 | 64.31 | 65.54 | 65.54 | 66.38 | 64.31 | 7.68M |
| December 16, 2025 | 65.32 | 64.55 | 64.55 | 65.95 | 63 | 9.25M |
| December 15, 2025 | 65.76 | 65.34 | 65.34 | 66.54 | 65.3 | 6.08M |
| December 12, 2025 | 67.67 | 66.23 | 66.23 | 67.67 | 65 | 11.96M |
| December 11, 2025 | 69.01 | 67.92 | 67.92 | 70.6 | 67.5 | 7.25M |
| December 10, 2025 | 68.1 | 68.85 | 68.85 | 70.58 | 65.81 | 10.87M |
| December 09, 2025 | 67 | 68.28 | 68.28 | 69.06 | 64.01 | 15.67M |
| December 08, 2025 | 69.5 | 68.29 | 68.29 | 69.5 | 64.4 | 29.51M |
| December 05, 2025 | 68.95 | 71.55 | 71.55 | 72.38 | 67.8 | 15.14M |
| December 04, 2025 | 71 | 69.46 | 69.46 | 72.42 | 68.71 | 17.36M |
| December 03, 2025 | 67.9 | 68.4 | 68.4 | 70.22 | 67.88 | 10.06M |
| December 02, 2025 | 69.88 | 67.75 | 67.75 | 69.88 | 67.26 | 10.37M |
| December 01, 2025 | 66.52 | 69.61 | 69.61 | 71.2 | 66 | 20.64M |
| November 28, 2025 | 65.32 | 66.17 | 66.17 | 66.77 | 63.11 | 11.65M |
| November 27, 2025 | 66 | 65 | 65 | 67.4 | 64.93 | 12.61M |
| November 26, 2025 | 64.1 | 65.88 | 65.88 | 68.68 | 63.88 | 16.05M |
| November 25, 2025 | 64.2 | 64.85 | 64.85 | 66.98 | 64 | 17.76M |
| November 24, 2025 | 61.8 | 63.31 | 63.31 | 64.2 | 60.07 | 14.54M |
| November 21, 2025 | 60 | 61.77 | 61.77 | 63.18 | 58.51 | 20.01M |
| November 20, 2025 | 61.35 | 60.62 | 60.62 | 62.55 | 60.04 | 7.95M |