94.60
-2.1(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 96.69 | 94.6 | 94.6 | 96.69 | 94.1 | 5.09M |
| February 12, 2026 | 96.6 | 96.7 | 96.7 | 97.46 | 95.7 | 4.19M |
| February 11, 2026 | 96.11 | 96.6 | 96.6 | 97.88 | 95.5 | 7.33M |
| February 10, 2026 | 93.02 | 95.22 | 95.22 | 96.2 | 92.77 | 10.28M |
| February 09, 2026 | 88.3 | 93.14 | 93.14 | 93.88 | 87.4 | 12.4M |
| February 06, 2026 | 85.81 | 87.07 | 87.07 | 88.77 | 84.6 | 8.93M |
| February 05, 2026 | 89.5 | 86.54 | 86.54 | 89.69 | 85.7 | 8.68M |
| February 04, 2026 | 88 | 90.35 | 90.35 | 90.49 | 87.55 | 9.69M |
| February 03, 2026 | 83.6 | 88.4 | 88.4 | 88.82 | 83.33 | 12.67M |
| February 02, 2026 | 83.5 | 83.21 | 83.21 | 85.41 | 83.12 | 7.12M |
| January 30, 2026 | 85.51 | 83.97 | 83.97 | 86.35 | 83.3 | 8.59M |
| January 29, 2026 | 89.52 | 86.36 | 86.36 | 90.38 | 85.9 | 10.98M |
| January 28, 2026 | 94.35 | 90.5 | 90.5 | 94.35 | 89.18 | 13.64M |
| January 27, 2026 | 93.74 | 94.35 | 94.35 | 96.44 | 91.29 | 12.81M |
| January 26, 2026 | 91.57 | 93.93 | 93.93 | 95.72 | 91.57 | 22.23M |
| January 23, 2026 | 87.35 | 88.52 | 88.52 | 89.44 | 87.28 | 14.99M |
| January 22, 2026 | 85.79 | 87.1 | 87.1 | 87.65 | 85.38 | 10.54M |
| January 21, 2026 | 84.13 | 85.31 | 85.31 | 86.36 | 84.05 | 8.67M |
| January 20, 2026 | 85.89 | 84.73 | 84.73 | 86.77 | 84 | 7.32M |
| January 19, 2026 | 85.35 | 85.85 | 85.85 | 87.5 | 84.78 | 11.34M |
| January 16, 2026 | 85.48 | 85.18 | 85.18 | 86.25 | 83.87 | 12.11M |
| January 15, 2026 | 83 | 85.1 | 85.1 | 85.88 | 83 | 9.54M |
| January 14, 2026 | 84.48 | 83.7 | 83.7 | 85.8 | 82.9 | 11.8M |
| January 13, 2026 | 85.85 | 84.85 | 84.85 | 86.75 | 83.78 | 11.74M |
| January 12, 2026 | 88.5 | 86.37 | 86.37 | 89.15 | 85.18 | 14.43M |
| January 09, 2026 | 88.5 | 87 | 87 | 88.8 | 86.07 | 11.83M |
| January 08, 2026 | 88.24 | 88.73 | 88.73 | 89.2 | 87.17 | 8.61M |
| January 07, 2026 | 86.95 | 88.24 | 88.24 | 89.18 | 86.09 | 9.33M |
| January 06, 2026 | 87.14 | 87.11 | 87.11 | 88.7 | 85.83 | 8.04M |
| January 05, 2026 | 86.55 | 87.13 | 87.13 | 87.38 | 86.07 | 6.69M |
| December 31, 2025 | 86.3 | 86.2 | 86.2 | 86.7 | 84.81 | 6.6M |
| December 30, 2025 | 87 | 86.4 | 86.4 | 89 | 86.4 | 7.09M |
| December 29, 2025 | 88.5 | 87.35 | 87.35 | 89.5 | 87.24 | 7.27M |
| December 26, 2025 | 89.8 | 88.5 | 88.5 | 91.11 | 88.5 | 8.74M |
| December 25, 2025 | 86.68 | 89.78 | 89.78 | 90 | 85.43 | 9.81M |
| December 24, 2025 | 87.01 | 86.68 | 86.68 | 87.27 | 85.06 | 8.66M |
| December 23, 2025 | 88.19 | 86.86 | 86.86 | 88.19 | 84.39 | 10.15M |
| December 22, 2025 | 88 | 88.17 | 88.17 | 88.94 | 87.2 | 7.25M |
| December 19, 2025 | 88.13 | 87.85 | 87.85 | 88.69 | 86.67 | 6.36M |
| December 18, 2025 | 88.77 | 87.59 | 87.59 | 89.3 | 87.41 | 7.21M |
| December 17, 2025 | 89.8 | 89.44 | 89.44 | 90.01 | 88 | 8.4M |
| December 16, 2025 | 91.6 | 89.3 | 89.3 | 91.6 | 88.01 | 10.91M |
| December 15, 2025 | 90.99 | 92.21 | 92.21 | 94.99 | 90.99 | 12.69M |
| December 12, 2025 | 88.72 | 90.9 | 90.9 | 92.17 | 88.72 | 10.53M |
| December 11, 2025 | 88 | 88.71 | 88.71 | 94.3 | 87.97 | 13.72M |
| December 10, 2025 | 87 | 88 | 88 | 88.38 | 84.91 | 8.04M |
| December 09, 2025 | 85 | 87 | 87 | 88.7 | 84.6 | 10.51M |
| December 08, 2025 | 85.51 | 85.04 | 85.04 | 86.28 | 84.35 | 7.37M |
| December 05, 2025 | 84.13 | 85.33 | 85.33 | 85.55 | 82.41 | 8.68M |
| December 04, 2025 | 83.8 | 83.81 | 83.81 | 84.37 | 82.7 | 5.82M |
| December 03, 2025 | 82.49 | 84.11 | 84.11 | 84.85 | 81.6 | 10.46M |
| December 02, 2025 | 81.46 | 82.79 | 82.79 | 84.39 | 81.21 | 11.13M |
| December 01, 2025 | 81.04 | 81.68 | 81.68 | 82.66 | 80.33 | 10.03M |
| November 28, 2025 | 77.01 | 81 | 81 | 81 | 76.96 | 12.06M |
| November 27, 2025 | 79.36 | 77.89 | 77.89 | 80.7 | 77.8 | 7.33M |
| November 26, 2025 | 79.33 | 78.88 | 78.88 | 79.98 | 78.31 | 6.49M |
| November 25, 2025 | 78.88 | 79.01 | 79.01 | 81.43 | 78.88 | 9.81M |
| November 24, 2025 | 76.74 | 79 | 79 | 79 | 75.05 | 12.49M |
| November 21, 2025 | 75.1 | 76.4 | 76.4 | 78.88 | 75.1 | 13.77M |
| November 20, 2025 | 80.5 | 78.1 | 78.1 | 80.59 | 78.03 | 9.55M |