86.13
-1.49(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 89.36 | 86.13 | 86.13 | 90 | 84.16 | 7.33M |
| February 12, 2026 | 92.5 | 87.62 | 87.62 | 94.5 | 86.15 | 8.06M |
| February 11, 2026 | 88.7 | 93.97 | 93.97 | 94.33 | 88 | 8.89M |
| February 10, 2026 | 84.72 | 88.76 | 88.76 | 88.76 | 82.01 | 6.8M |
| February 09, 2026 | 74.55 | 80.69 | 80.69 | 80.69 | 74.52 | 4.68M |
| February 06, 2026 | 70.17 | 73.35 | 73.35 | 73.8 | 69.48 | 3.97M |
| February 05, 2026 | 70.5 | 69.95 | 69.95 | 70.5 | 69.31 | 932,500 |
| February 04, 2026 | 68.96 | 70.39 | 70.39 | 70.4 | 68.31 | 1.55M |
| February 03, 2026 | 67.15 | 68.96 | 68.96 | 68.96 | 66.42 | 1.17M |
| February 02, 2026 | 68.5 | 67.14 | 67.14 | 68.5 | 66.76 | 1.29M |
| January 30, 2026 | 66.85 | 68.77 | 68.77 | 68.84 | 66.17 | 2.04M |
| January 29, 2026 | 67.89 | 66.85 | 66.85 | 68.97 | 66.23 | 2.14M |
| January 28, 2026 | 69.5 | 67.65 | 67.65 | 69.5 | 66.45 | 2.38M |
| January 27, 2026 | 71.54 | 69.6 | 69.6 | 71.54 | 67.96 | 3.37M |
| January 26, 2026 | 71.95 | 72 | 72 | 72.5 | 69.02 | 4.47M |
| January 23, 2026 | 69.9 | 70.94 | 70.94 | 71.25 | 69.57 | 2.33M |
| January 22, 2026 | 71.36 | 69.73 | 69.73 | 71.76 | 69.25 | 1.97M |
| January 21, 2026 | 69.36 | 71.3 | 71.3 | 71.44 | 68.37 | 2.5M |
| January 20, 2026 | 70.86 | 69.21 | 69.21 | 71.67 | 68.31 | 2.62M |
| January 19, 2026 | 70.5 | 70.79 | 70.79 | 71.18 | 69.1 | 3.1M |
| January 16, 2026 | 68.91 | 70.5 | 70.5 | 70.5 | 68.52 | 2.53M |
| January 15, 2026 | 68.98 | 68.79 | 68.79 | 69.39 | 67.87 | 1.66M |
| January 14, 2026 | 67.4 | 68.55 | 68.55 | 69 | 66.63 | 2.68M |
| January 13, 2026 | 67.6 | 67.76 | 67.76 | 68.51 | 66.85 | 2.77M |
| January 12, 2026 | 69.37 | 67.18 | 67.18 | 69.5 | 66.45 | 3.49M |
| January 09, 2026 | 69.6 | 69.6 | 69.6 | 70.31 | 67.83 | 2.7M |
| January 08, 2026 | 70.58 | 69.42 | 69.42 | 70.94 | 69.25 | 2.08M |
| January 07, 2026 | 72.11 | 70.25 | 70.25 | 72.55 | 69.82 | 2.62M |
| January 06, 2026 | 71.04 | 71.89 | 71.89 | 72.51 | 70.85 | 3.64M |
| January 05, 2026 | 70.84 | 71.56 | 71.56 | 72.97 | 70.41 | 3.87M |
| December 31, 2025 | 70.52 | 70.5 | 70.5 | 71.63 | 69.91 | 2.24M |
| December 30, 2025 | 71.25 | 70.75 | 70.75 | 71.63 | 70.22 | 2.17M |
| December 29, 2025 | 72.54 | 71.5 | 71.5 | 72.56 | 69.32 | 3.6M |
| December 26, 2025 | 72 | 72.25 | 72.25 | 73.3 | 71.37 | 4.79M |
| December 25, 2025 | 74.05 | 71.8 | 71.8 | 75.71 | 70.96 | 5.83M |
| December 24, 2025 | 71.45 | 73.65 | 73.65 | 74.43 | 71.44 | 7.56M |
| December 23, 2025 | 68.68 | 71.17 | 71.17 | 71.34 | 68.41 | 5.95M |
| December 22, 2025 | 67.55 | 68.68 | 68.68 | 68.68 | 66.08 | 3.83M |
| December 19, 2025 | 68.4 | 67.55 | 67.55 | 68.99 | 64.9 | 3.78M |
| December 18, 2025 | 68.43 | 67.9 | 67.9 | 69.31 | 67.01 | 5.42M |
| December 17, 2025 | 65.28 | 68.13 | 68.13 | 68.34 | 65.28 | 5.65M |
| December 16, 2025 | 66.39 | 65.08 | 65.08 | 66.39 | 62.14 | 5.49M |
| December 15, 2025 | 68.2 | 66.39 | 66.39 | 69.89 | 66 | 3.89M |
| December 12, 2025 | 70.99 | 68.1 | 68.1 | 71.6 | 66.43 | 5.08M |
| December 11, 2025 | 71.64 | 70.87 | 70.87 | 72.66 | 69.79 | 4.8M |
| December 10, 2025 | 74 | 72.37 | 72.37 | 74.49 | 70.77 | 7.02M |
| December 09, 2025 | 74.35 | 74.06 | 74.06 | 76 | 73.45 | 11.91M |
| December 08, 2025 | 71 | 74.01 | 74.01 | 76.12 | 71 | 17.82M |
| December 05, 2025 | 73.15 | 69.2 | 69.2 | 73.45 | 69.03 | 5.47M |
| December 04, 2025 | 75.8 | 73.61 | 73.61 | 76 | 73.12 | 3.19M |
| December 03, 2025 | 77.6 | 75.5 | 75.5 | 77.62 | 75.14 | 2.76M |
| December 02, 2025 | 78.7 | 77.6 | 77.6 | 79.39 | 77.01 | 3.07M |
| December 01, 2025 | 79.27 | 79.01 | 79.01 | 79.58 | 78.1 | 4.32M |
| November 28, 2025 | 79.1 | 79.28 | 79.28 | 79.8 | 78 | 5.29M |
| November 27, 2025 | 78.55 | 79.1 | 79.1 | 80 | 78.35 | 4.82M |
| November 26, 2025 | 77.5 | 78.5 | 78.5 | 79 | 77 | 4.09M |
| November 25, 2025 | 76.48 | 77.78 | 77.78 | 78.87 | 75.7 | 4.93M |
| November 24, 2025 | 75.27 | 77.25 | 77.25 | 77.29 | 74.39 | 6.45M |
| November 21, 2025 | 76.43 | 75.49 | 75.49 | 77.75 | 74.32 | 6M |
| November 20, 2025 | 78.8 | 77 | 77 | 79.94 | 76.76 | 4.87M |