101.60
-0.28(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 101.51 | 101.6 | 101.6 | 103.66 | 100.3 | 603,967 |
| February 12, 2026 | 103.05 | 101.88 | 101.88 | 104.77 | 101.5 | 777,600 |
| February 11, 2026 | 103.91 | 103.83 | 103.83 | 106.88 | 103.8 | 599,100 |
| February 10, 2026 | 104.2 | 103.91 | 103.91 | 105.68 | 103.83 | 560,059 |
| February 09, 2026 | 109.09 | 104.99 | 104.99 | 109.1 | 104.18 | 1.44M |
| February 06, 2026 | 105.63 | 108.58 | 108.58 | 109.8 | 104.8 | 799,600 |
| February 05, 2026 | 105.5 | 105.51 | 105.51 | 107.59 | 104.5 | 701,945 |
| February 04, 2026 | 109.09 | 106.98 | 106.98 | 109.3 | 106.12 | 992,500 |
| February 03, 2026 | 107.97 | 109.52 | 109.52 | 110.73 | 104.86 | 1.34M |
| February 02, 2026 | 105.3 | 107 | 107 | 112.2 | 102.08 | 1.85M |
| January 30, 2026 | 106 | 106.95 | 106.95 | 111.3 | 106 | 1.86M |
| January 29, 2026 | 109.08 | 106 | 106 | 111 | 105.95 | 1.39M |
| January 28, 2026 | 113.25 | 109.81 | 109.81 | 114.1 | 109 | 1.3M |
| January 27, 2026 | 116.8 | 114.1 | 114.1 | 118.59 | 112.3 | 1.17M |
| January 26, 2026 | 117.38 | 117.98 | 117.98 | 118.99 | 114.44 | 1.39M |
| January 23, 2026 | 116 | 117.26 | 117.26 | 118.83 | 113 | 1.83M |
| January 22, 2026 | 115.99 | 115.09 | 115.09 | 119.88 | 112.43 | 3.67M |
| January 21, 2026 | 108.65 | 114.37 | 114.37 | 115.23 | 107.89 | 5.64M |
| January 20, 2026 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | 298,500 |
| January 19, 2026 | 100.3 | 104.51 | 104.51 | 104.51 | 100.01 | 768,500 |
| January 16, 2026 | 99.11 | 99.53 | 99.53 | 102.99 | 99.11 | 3.43M |
| January 15, 2026 | 109.45 | 104.33 | 104.33 | 109.45 | 104.33 | 2.27M |
| January 14, 2026 | 113.33 | 109.82 | 109.82 | 115.92 | 107.5 | 2.54M |
| January 13, 2026 | 113.51 | 111.27 | 111.27 | 113.59 | 110.11 | 3.24M |
| January 12, 2026 | 124.43 | 115.9 | 115.9 | 124.43 | 115.9 | 4.36M |
| January 09, 2026 | 122.76 | 122 | 122 | 122.76 | 114.56 | 5.62M |
| January 08, 2026 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | 447,600 |
| January 07, 2026 | 111.34 | 111.34 | 111.34 | 111.34 | 111.01 | 400,100 |
| January 06, 2026 | 103 | 106.04 | 106.04 | 106.04 | 102.8 | 573,800 |
| January 05, 2026 | 98.94 | 100.99 | 100.99 | 101.08 | 96.65 | 2.03M |
| December 31, 2025 | 95.3 | 96.49 | 96.49 | 98.49 | 95.3 | 786,000 |
| December 30, 2025 | 96.36 | 95.3 | 95.3 | 97.48 | 94.94 | 1.16M |
| December 29, 2025 | 95.99 | 97.36 | 97.36 | 98.97 | 95.87 | 1.64M |
| December 26, 2025 | 95.5 | 94.26 | 94.26 | 95.5 | 91.58 | 1.6M |
| December 25, 2025 | 91.68 | 94.7 | 94.7 | 95.93 | 91.05 | 2.06M |
| December 24, 2025 | 90.55 | 91.36 | 91.36 | 92.84 | 88.9 | 1.33M |
| December 23, 2025 | 91 | 90.6 | 90.6 | 92.74 | 89.98 | 1.42M |
| December 22, 2025 | 91.55 | 92 | 92 | 94.4 | 90.75 | 1.85M |
| December 19, 2025 | 95.5 | 93.4 | 93.4 | 100.66 | 92.44 | 3.35M |
| December 18, 2025 | 95 | 97 | 97 | 97.98 | 94.65 | 2.09M |
| December 17, 2025 | 95 | 95.88 | 95.88 | 97.84 | 89.72 | 5.5M |
| December 16, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 91.69 | 1.34M |
| December 15, 2025 | 87.98 | 88.74 | 88.74 | 88.74 | 87.05 | 1.51M |
| December 12, 2025 | 84.5 | 84.51 | 84.51 | 84.51 | 83.01 | 6.11M |
| December 11, 2025 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 3.58M |
| December 10, 2025 | 84.73 | 84.73 | 84.73 | 84.73 | 84.73 | 0 |
| December 09, 2025 | 84.1 | 84.73 | 84.73 | 85.11 | 83.5 | 1.15M |
| December 08, 2025 | 82.4 | 84 | 84 | 84.56 | 82.05 | 1.79M |
| December 05, 2025 | 84.61 | 82.41 | 82.41 | 85.52 | 82.14 | 2M |
| December 04, 2025 | 85.53 | 85.07 | 85.07 | 86.7 | 83.76 | 2.08M |
| December 03, 2025 | 84.28 | 86.79 | 86.79 | 87.98 | 83.75 | 2.85M |
| December 02, 2025 | 82.29 | 84.81 | 84.81 | 86.97 | 80.65 | 2.69M |
| December 01, 2025 | 82.19 | 82.6 | 82.6 | 84.35 | 81.01 | 1.64M |
| November 28, 2025 | 81.08 | 81.7 | 81.7 | 82.9 | 80.93 | 1.29M |
| November 27, 2025 | 82.75 | 81.3 | 81.3 | 84.33 | 81.19 | 1.85M |
| November 26, 2025 | 83.77 | 82.75 | 82.75 | 84.79 | 82.39 | 1.83M |
| November 25, 2025 | 85 | 83.51 | 83.51 | 86.85 | 83 | 3.68M |
| November 24, 2025 | 77.59 | 83.66 | 83.66 | 85.6 | 75.06 | 6.53M |
| November 21, 2025 | 83.24 | 81.59 | 81.59 | 86.44 | 81.59 | 3.24M |
| November 20, 2025 | 99.9 | 90.65 | 90.65 | 100 | 90.65 | 5.04M |