85.45
-0.67(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 86.11 | 85.45 | 85.45 | 86.68 | 85.38 | 5.39M |
| February 12, 2026 | 86.5 | 86.12 | 86.12 | 86.7 | 85.01 | 6.58M |
| February 11, 2026 | 87.41 | 86.36 | 86.36 | 88.39 | 86.26 | 8.74M |
| February 10, 2026 | 85.53 | 85.4 | 85.4 | 86.58 | 85.07 | 5.04M |
| February 09, 2026 | 84.41 | 85.71 | 85.71 | 85.98 | 83 | 9.67M |
| February 06, 2026 | 86.4 | 86.18 | 86.18 | 87.39 | 85.36 | 4.45M |
| February 05, 2026 | 87.4 | 87.15 | 87.15 | 88 | 86.86 | 3.84M |
| February 04, 2026 | 88.1 | 88.03 | 88.03 | 88.66 | 86.83 | 5.25M |
| February 03, 2026 | 89.01 | 88.76 | 88.76 | 89.01 | 85.98 | 8.42M |
| February 02, 2026 | 88 | 87.8 | 87.8 | 90.34 | 87.01 | 9.93M |
| January 30, 2026 | 92.42 | 92.28 | 92.28 | 93.57 | 90.5 | 6.26M |
| January 29, 2026 | 94.68 | 92.73 | 92.73 | 96.18 | 92.6 | 7.56M |
| January 28, 2026 | 96.6 | 95.6 | 95.6 | 97.4 | 94.86 | 5.8M |
| January 27, 2026 | 95.13 | 96.63 | 96.63 | 97 | 93.73 | 6.5M |
| January 26, 2026 | 99.58 | 95.49 | 95.49 | 99.75 | 95.15 | 9.75M |
| January 23, 2026 | 96.9 | 99.75 | 99.75 | 100.21 | 96.55 | 11.39M |
| January 22, 2026 | 99.9 | 96.39 | 96.39 | 100.5 | 96 | 12.19M |
| January 21, 2026 | 97.8 | 99.99 | 99.99 | 100.2 | 96.88 | 8.26M |
| January 20, 2026 | 99.32 | 98.37 | 98.37 | 99.9 | 96.7 | 7.14M |
| January 19, 2026 | 100.5 | 98.92 | 98.92 | 101 | 98.69 | 8.73M |
| January 16, 2026 | 102 | 101.18 | 101.18 | 102.56 | 100.1 | 9.05M |
| January 15, 2026 | 100.9 | 101.98 | 101.98 | 102.43 | 100.37 | 7.17M |
| January 14, 2026 | 101.81 | 102.31 | 102.31 | 105.75 | 100.78 | 14.07M |
| January 13, 2026 | 106 | 101.81 | 101.81 | 106.04 | 100.8 | 12.98M |
| January 12, 2026 | 103.71 | 106.56 | 106.56 | 107.04 | 101.8 | 14.8M |
| January 09, 2026 | 99.3 | 101.72 | 101.72 | 103.28 | 98.56 | 11.95M |
| January 08, 2026 | 99.47 | 99.75 | 99.75 | 101.44 | 98.21 | 8.82M |
| January 07, 2026 | 99 | 99.14 | 99.14 | 100.65 | 98.2 | 8.41M |
| January 06, 2026 | 100.55 | 99.57 | 99.57 | 100.89 | 98.33 | 10.21M |
| January 05, 2026 | 95.58 | 100.12 | 100.12 | 100.6 | 95.48 | 14.76M |
| December 31, 2025 | 94.75 | 95.41 | 95.41 | 96.96 | 92.92 | 11.25M |
| December 30, 2025 | 92.69 | 94.11 | 94.11 | 95.2 | 92.6 | 5.81M |
| December 29, 2025 | 93.96 | 93.39 | 93.39 | 94.95 | 93.08 | 5.75M |
| December 26, 2025 | 95.33 | 94.44 | 94.44 | 95.78 | 93.77 | 6.19M |
| December 25, 2025 | 94.69 | 95.32 | 95.32 | 96.3 | 93.94 | 6.82M |
| December 24, 2025 | 92.8 | 94.97 | 94.97 | 95.02 | 92.3 | 6.94M |
| December 23, 2025 | 93.88 | 92.64 | 92.64 | 94.5 | 92.21 | 6.25M |
| December 22, 2025 | 93 | 94.05 | 94.05 | 96.18 | 92.5 | 8.6M |
| December 19, 2025 | 92.4 | 92.01 | 92.01 | 93.94 | 91.71 | 6.62M |
| December 18, 2025 | 93.88 | 91.82 | 91.82 | 94.51 | 91.75 | 7.74M |
| December 17, 2025 | 90.66 | 94.8 | 94.8 | 95 | 90.66 | 14.61M |
| December 16, 2025 | 90.4 | 88.99 | 88.99 | 91.3 | 88.75 | 5.67M |
| December 15, 2025 | 92 | 89.97 | 89.97 | 92 | 89.8 | 5.24M |
| December 12, 2025 | 89.53 | 92.71 | 92.71 | 93.28 | 88.88 | 8.65M |
| December 11, 2025 | 91.61 | 89.53 | 89.53 | 91.83 | 89.39 | 4.69M |
| December 10, 2025 | 91.02 | 91.85 | 91.85 | 91.85 | 89.98 | 4.99M |
| December 09, 2025 | 91.35 | 91.18 | 91.18 | 92.5 | 90.9 | 5.68M |
| December 08, 2025 | 92.1 | 91.68 | 91.68 | 92.28 | 90.9 | 7.4M |
| December 05, 2025 | 90.38 | 91.32 | 91.32 | 92.18 | 89.51 | 6.59M |
| December 04, 2025 | 89.5 | 90.17 | 90.17 | 90.3 | 88.53 | 5.22M |
| December 03, 2025 | 91.5 | 89.96 | 89.96 | 91.79 | 89.6 | 7.07M |
| December 02, 2025 | 94 | 91.99 | 91.99 | 94 | 91.15 | 11.29M |
| December 01, 2025 | 91 | 94.25 | 94.25 | 95.6 | 90.07 | 18.27M |
| November 28, 2025 | 88.6 | 88.75 | 88.75 | 89.44 | 87.15 | 6.01M |
| November 27, 2025 | 87.2 | 87.91 | 87.91 | 91.18 | 86.9 | 9.48M |
| November 26, 2025 | 86 | 87.13 | 87.13 | 89.14 | 85.5 | 6.31M |
| November 25, 2025 | 84.08 | 86.16 | 86.16 | 88.26 | 84.08 | 7.79M |
| November 24, 2025 | 83.2 | 83.5 | 83.5 | 84.18 | 82.49 | 4.64M |
| November 21, 2025 | 84.9 | 82.5 | 82.5 | 85.28 | 82.5 | 6.21M |
| November 20, 2025 | 86.8 | 85.87 | 85.87 | 87.02 | 84.7 | 4.69M |