111.00
-5.38(-4.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 114.77 | 111 | 111 | 116.93 | 111 | 5.24M |
| February 12, 2026 | 112.9 | 116.38 | 116.38 | 117.37 | 112.6 | 4.93M |
| February 11, 2026 | 116.7 | 115.23 | 115.23 | 120.8 | 114.61 | 6.09M |
| February 10, 2026 | 120.4 | 117.38 | 117.38 | 120.4 | 115 | 6.06M |
| February 09, 2026 | 123.45 | 120.73 | 120.73 | 126.1 | 119.73 | 6.72M |
| February 06, 2026 | 124 | 120.17 | 120.17 | 126.68 | 116.72 | 9.54M |
| February 05, 2026 | 122 | 126.22 | 126.22 | 130.9 | 121.43 | 10.1M |
| February 04, 2026 | 128 | 124.9 | 124.9 | 129.28 | 122.83 | 11.66M |
| February 03, 2026 | 116.64 | 125.31 | 125.31 | 125.31 | 114.53 | 11.51M |
| February 02, 2026 | 112 | 113.92 | 113.92 | 119.97 | 112 | 10.72M |
| January 30, 2026 | 113.01 | 109.06 | 109.06 | 115 | 107 | 5.65M |
| January 29, 2026 | 116 | 114.3 | 114.3 | 120.97 | 114 | 6.88M |
| January 28, 2026 | 116.58 | 117.82 | 117.82 | 119.97 | 115 | 6.82M |
| January 27, 2026 | 110.15 | 117.29 | 117.29 | 119.87 | 110 | 8.63M |
| January 26, 2026 | 116 | 112.98 | 112.98 | 119.96 | 111.68 | 8.5M |
| January 23, 2026 | 112.18 | 116.6 | 116.6 | 117.88 | 109.7 | 10.1M |
| January 22, 2026 | 105.01 | 110.21 | 110.21 | 111.88 | 105.01 | 7.63M |
| January 21, 2026 | 106.89 | 105.47 | 105.47 | 109.5 | 105.14 | 6.57M |
| January 20, 2026 | 117.5 | 109.3 | 109.3 | 118.45 | 105.18 | 9M |
| January 19, 2026 | 110.7 | 116.34 | 116.34 | 118.57 | 109.36 | 9.31M |
| January 16, 2026 | 108.9 | 109.09 | 109.09 | 111 | 105.51 | 7.05M |
| January 15, 2026 | 107.4 | 107.31 | 107.31 | 110.77 | 105.76 | 7.04M |
| January 14, 2026 | 110.01 | 109.46 | 109.46 | 115.11 | 107.3 | 10.99M |
| January 13, 2026 | 122 | 113.76 | 113.76 | 122.5 | 113.76 | 9.95M |
| January 12, 2026 | 124.18 | 126.4 | 126.4 | 130.91 | 115.88 | 15.31M |
| January 09, 2026 | 118 | 119.7 | 119.7 | 124.96 | 114.01 | 15.49M |
| January 08, 2026 | 102.8 | 113.74 | 113.74 | 113.74 | 102 | 13.45M |
| January 07, 2026 | 101.31 | 103.4 | 103.4 | 105.54 | 98.58 | 9.17M |
| January 06, 2026 | 100.5 | 103.65 | 103.65 | 103.69 | 98.99 | 9.71M |
| January 05, 2026 | 105.62 | 102.81 | 102.81 | 108.18 | 101.12 | 10.06M |
| December 31, 2025 | 102.4 | 103.9 | 103.9 | 106.27 | 101.18 | 9.55M |
| December 30, 2025 | 107.03 | 102 | 102 | 108.9 | 101.12 | 12.84M |
| December 29, 2025 | 100.49 | 110.55 | 110.55 | 110.55 | 99.18 | 13.02M |
| December 26, 2025 | 100 | 100.5 | 100.5 | 105.5 | 98.44 | 14.43M |
| December 25, 2025 | 89.96 | 97.9 | 97.9 | 97.9 | 89.95 | 6.54M |
| December 24, 2025 | 82.83 | 89 | 89 | 89.53 | 82.31 | 9.74M |
| December 23, 2025 | 85.61 | 83.53 | 83.53 | 87.85 | 83.07 | 8.03M |
| December 22, 2025 | 86.83 | 85.61 | 85.61 | 88.38 | 85.06 | 7.17M |
| December 19, 2025 | 85.87 | 86.1 | 86.1 | 89.58 | 85 | 7.45M |
| December 18, 2025 | 83.58 | 84.27 | 84.27 | 87.18 | 83.58 | 7.89M |
| December 17, 2025 | 85.4 | 84.44 | 84.44 | 86.77 | 83.07 | 8.28M |
| December 16, 2025 | 90.36 | 87.08 | 87.08 | 90.38 | 85.02 | 10.04M |
| December 15, 2025 | 87.32 | 92.83 | 92.83 | 93.7 | 86.35 | 14.34M |
| December 12, 2025 | 79.26 | 87.15 | 87.15 | 87.15 | 79.26 | 12.19M |
| December 11, 2025 | 80.07 | 79.23 | 79.23 | 80.48 | 78.18 | 6.38M |
| December 10, 2025 | 75.55 | 78.8 | 78.8 | 79.48 | 75.54 | 7.37M |
| December 09, 2025 | 74.71 | 75.77 | 75.77 | 77.77 | 74.71 | 5.94M |
| December 08, 2025 | 76 | 75.25 | 75.25 | 77.48 | 74.99 | 8.03M |
| December 05, 2025 | 68.96 | 72.3 | 72.3 | 72.86 | 68.96 | 6.04M |
| December 04, 2025 | 68.31 | 69.3 | 69.3 | 70.12 | 68.22 | 2.93M |
| December 03, 2025 | 70.6 | 68.77 | 68.77 | 71.58 | 67 | 4.24M |
| December 02, 2025 | 69 | 71 | 71 | 72.48 | 68.95 | 4.22M |
| December 01, 2025 | 68.88 | 68.97 | 68.97 | 69.69 | 68.42 | 2.2M |
| November 28, 2025 | 68.47 | 69.04 | 69.04 | 69.16 | 67.9 | 1.81M |
| November 27, 2025 | 67.95 | 68.47 | 68.47 | 69.16 | 67.63 | 2.12M |
| November 26, 2025 | 69.3 | 67.89 | 67.89 | 69.3 | 67.44 | 2.02M |
| November 25, 2025 | 69.15 | 68.35 | 68.35 | 69.37 | 68.01 | 2.55M |
| November 24, 2025 | 66.64 | 68.8 | 68.8 | 68.92 | 66.27 | 3.15M |
| November 21, 2025 | 67.8 | 66.26 | 66.26 | 68.33 | 66.02 | 3.67M |
| November 20, 2025 | 69.5 | 68.71 | 68.71 | 69.5 | 68.38 | 2.03M |