105.12
-2.23(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 106.38 | 105.12 | 105.12 | 107.2 | 105.08 | 4.03M |
| February 12, 2026 | 103.5 | 107.35 | 107.35 | 107.82 | 103.43 | 6.87M |
| February 11, 2026 | 103.3 | 103.3 | 103.3 | 105.2 | 103.05 | 3.04M |
| February 10, 2026 | 104.33 | 103.85 | 103.85 | 104.99 | 103.71 | 2.56M |
| February 09, 2026 | 104.4 | 104.63 | 104.63 | 105.98 | 103.04 | 4.13M |
| February 06, 2026 | 104 | 102.7 | 102.7 | 104.86 | 102.5 | 4.28M |
| February 05, 2026 | 102.35 | 105.76 | 105.76 | 106.88 | 100.29 | 6.75M |
| February 04, 2026 | 104.02 | 103.2 | 103.2 | 104.3 | 101.67 | 4.22M |
| February 03, 2026 | 104.48 | 105.11 | 105.11 | 106.4 | 103.8 | 5M |
| February 02, 2026 | 110.15 | 102.99 | 102.99 | 110.19 | 102.98 | 8.99M |
| January 30, 2026 | 110.01 | 110.62 | 110.62 | 112.65 | 106.66 | 7.16M |
| January 29, 2026 | 114.15 | 111.04 | 111.04 | 116 | 111 | 7.71M |
| January 28, 2026 | 111.44 | 115.09 | 115.09 | 117.06 | 111.44 | 11.56M |
| January 27, 2026 | 107.68 | 111.3 | 111.3 | 112.87 | 105.3 | 9.68M |
| January 26, 2026 | 111.8 | 108.73 | 108.73 | 113.8 | 107.71 | 7.36M |
| January 23, 2026 | 107.95 | 111.2 | 111.2 | 111.9 | 107.68 | 9.54M |
| January 22, 2026 | 107.5 | 107.95 | 107.95 | 108.85 | 104.77 | 8.07M |
| January 21, 2026 | 104 | 106.93 | 106.93 | 107.8 | 103.8 | 7.12M |
| January 20, 2026 | 106.19 | 104.84 | 104.84 | 106.83 | 104 | 5.36M |
| January 19, 2026 | 105.01 | 106.19 | 106.19 | 107.5 | 103.99 | 8.45M |
| January 16, 2026 | 102.5 | 104.9 | 104.9 | 105.8 | 102.13 | 8.2M |
| January 15, 2026 | 100.2 | 101.33 | 101.33 | 101.66 | 99.29 | 4.5M |
| January 14, 2026 | 100.69 | 100.24 | 100.24 | 102.99 | 99.18 | 5.8M |
| January 13, 2026 | 104.2 | 100.8 | 100.8 | 104.2 | 100 | 5.63M |
| January 12, 2026 | 101.4 | 104.3 | 104.3 | 104.58 | 101.4 | 6.44M |
| January 09, 2026 | 100.06 | 101.22 | 101.22 | 102.25 | 99.8 | 4.43M |
| January 08, 2026 | 100.1 | 100.17 | 100.17 | 101.33 | 99.78 | 3.79M |
| January 07, 2026 | 100.65 | 100.99 | 100.99 | 102.35 | 99.8 | 5.17M |
| January 06, 2026 | 99.03 | 100.19 | 100.19 | 100.94 | 99 | 4.83M |
| January 05, 2026 | 96.5 | 99.02 | 99.02 | 99.3 | 96.5 | 5.11M |
| December 31, 2025 | 97.99 | 96.09 | 96.09 | 98.15 | 95.7 | 3.45M |
| December 30, 2025 | 96 | 97.6 | 97.6 | 98.73 | 95.77 | 3.87M |
| December 29, 2025 | 96.8 | 96.31 | 96.31 | 98.3 | 96.1 | 2.48M |
| December 26, 2025 | 97.09 | 96.8 | 96.8 | 97.6 | 96.46 | 2.92M |
| December 25, 2025 | 96.05 | 97.13 | 97.13 | 97.77 | 95.5 | 3.26M |
| December 24, 2025 | 94.41 | 96.05 | 96.05 | 96.55 | 94.28 | 3.39M |
| December 23, 2025 | 95.35 | 94.45 | 94.45 | 95.77 | 94.01 | 2.6M |
| December 22, 2025 | 94.34 | 94.87 | 94.87 | 95.5 | 94.28 | 2.46M |
| December 19, 2025 | 94.05 | 94.04 | 94.04 | 94.99 | 93.91 | 2.04M |
| December 18, 2025 | 93.9 | 93.79 | 93.79 | 95.2 | 93.6 | 2.07M |
| December 17, 2025 | 93.51 | 94.65 | 94.65 | 94.89 | 92.3 | 2.94M |
| December 16, 2025 | 94.99 | 93.7 | 93.7 | 95.51 | 92.81 | 2.99M |
| December 15, 2025 | 97.21 | 94.99 | 94.99 | 98.45 | 94.4 | 3.92M |
| December 12, 2025 | 96.4 | 98.18 | 98.18 | 98.68 | 95.2 | 4.15M |
| December 11, 2025 | 98.56 | 96.42 | 96.42 | 98.74 | 96.41 | 2.88M |
| December 10, 2025 | 97.41 | 98.54 | 98.54 | 99.99 | 97.11 | 3.98M |
| December 09, 2025 | 98.96 | 98.05 | 98.05 | 99.1 | 97.7 | 2.38M |
| December 08, 2025 | 99.66 | 99.11 | 99.11 | 99.82 | 98.09 | 3.83M |
| December 05, 2025 | 99 | 99.06 | 99.06 | 99.52 | 97 | 3.83M |
| December 04, 2025 | 100.98 | 99.2 | 99.2 | 101.11 | 98.43 | 5.57M |
| December 03, 2025 | 94.2 | 101 | 101 | 103 | 94.2 | 12.5M |
| December 02, 2025 | 95.8 | 94.17 | 94.17 | 95.8 | 93.27 | 2.72M |
| December 01, 2025 | 94.7 | 95.93 | 95.93 | 96.66 | 94.01 | 3.84M |
| November 28, 2025 | 93.95 | 94.45 | 94.45 | 94.5 | 93.32 | 2.48M |
| November 27, 2025 | 94.07 | 94.15 | 94.15 | 96.1 | 94.04 | 2.91M |
| November 26, 2025 | 93.5 | 94.07 | 94.07 | 95.12 | 93.4 | 2.18M |
| November 25, 2025 | 94.45 | 93.93 | 93.93 | 95.48 | 93.91 | 2.78M |
| November 24, 2025 | 93.21 | 93.83 | 93.83 | 94.38 | 92.13 | 2.73M |
| November 21, 2025 | 95.67 | 92.97 | 92.97 | 96.46 | 92.91 | 4.24M |
| November 20, 2025 | 101.5 | 97.57 | 97.57 | 101.7 | 97.56 | 2.91M |