133.00
-6.2(-4.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 139.19 | 133 | 133 | 139.2 | 133 | 509,320 |
| February 12, 2026 | 146.99 | 139.2 | 139.2 | 147.87 | 139.08 | 625,890 |
| February 11, 2026 | 144.43 | 143.5 | 143.5 | 148 | 139 | 1.01M |
| February 10, 2026 | 135.84 | 143 | 143 | 143.7 | 130.88 | 1.17M |
| February 09, 2026 | 134.04 | 134.5 | 134.5 | 137.29 | 128 | 1.21M |
| February 06, 2026 | 137.03 | 132.6 | 132.6 | 141.86 | 132.3 | 1.38M |
| February 05, 2026 | 136.3 | 135 | 135 | 143.8 | 133.66 | 1.81M |
| February 04, 2026 | 140.1 | 136.59 | 136.59 | 141.93 | 133.34 | 1.24M |
| February 03, 2026 | 130.88 | 140.59 | 140.59 | 141 | 128.6 | 2.11M |
| February 02, 2026 | 133.01 | 128.31 | 128.31 | 137.13 | 125.66 | 1.91M |
| January 30, 2026 | 116.92 | 129 | 129 | 133.01 | 115.68 | 2.88M |
| January 29, 2026 | 134.44 | 120.92 | 120.92 | 134.5 | 120.92 | 1.16M |
| January 28, 2026 | 131 | 134.36 | 134.36 | 137.35 | 126.01 | 1.41M |
| January 27, 2026 | 122.39 | 131.42 | 131.42 | 131.42 | 118.53 | 1.22M |
| January 26, 2026 | 123.02 | 119.47 | 119.47 | 128 | 118.83 | 1.29M |
| January 23, 2026 | 127.04 | 121.8 | 121.8 | 127.5 | 119.1 | 1.11M |
| January 22, 2026 | 126.89 | 124.55 | 124.55 | 127.68 | 121.38 | 1.69M |
| January 21, 2026 | 121.94 | 124.4 | 124.4 | 129 | 121.94 | 1.89M |
| January 20, 2026 | 122.57 | 122.7 | 122.7 | 132.99 | 120.09 | 3.21M |
| January 19, 2026 | 116.66 | 123.8 | 123.8 | 126.48 | 113.8 | 3.16M |
| January 16, 2026 | 109.9 | 114.98 | 114.98 | 119.88 | 109.28 | 1.95M |
| January 15, 2026 | 114.07 | 109.46 | 109.46 | 117 | 106.86 | 1.61M |
| January 14, 2026 | 109.93 | 115.8 | 115.8 | 120.2 | 109.93 | 1.96M |
| January 13, 2026 | 111.29 | 109.27 | 109.27 | 114.8 | 106 | 1.34M |
| January 12, 2026 | 115 | 110.19 | 110.19 | 118.73 | 110 | 2.36M |
| January 09, 2026 | 99.1 | 107.94 | 107.94 | 107.94 | 97.6 | 2.28M |
| January 08, 2026 | 99 | 98.13 | 98.13 | 102.88 | 97 | 2.47M |
| January 07, 2026 | 86.99 | 96.49 | 96.49 | 96.49 | 86.3 | 1.97M |
| January 06, 2026 | 86.98 | 87.72 | 87.72 | 88.9 | 85.35 | 1.21M |
| January 05, 2026 | 88.98 | 87.05 | 87.05 | 89.6 | 85 | 735,600 |
| December 31, 2025 | 90.54 | 89.8 | 89.8 | 90.54 | 83.3 | 1.5M |
| December 30, 2025 | 86.9 | 91.2 | 91.2 | 91.86 | 85.89 | 1.19M |
| December 29, 2025 | 85.35 | 87.91 | 87.91 | 90.08 | 84.71 | 1.31M |
| December 26, 2025 | 87.86 | 85.35 | 85.35 | 87.86 | 83.4 | 790,400 |
| December 25, 2025 | 82.5 | 85.55 | 85.55 | 86.19 | 82.14 | 833,340 |
| December 24, 2025 | 82.48 | 82.7 | 82.7 | 83.39 | 81.64 | 574,360 |
| December 23, 2025 | 81.96 | 82.13 | 82.13 | 82.6 | 81.1 | 450,700 |
| December 22, 2025 | 82.39 | 81.96 | 81.96 | 82.68 | 80.6 | 709,700 |
| December 19, 2025 | 81.38 | 82 | 82 | 82.2 | 81.12 | 487,200 |
| December 18, 2025 | 83.86 | 81.5 | 81.5 | 84.12 | 81 | 672,963 |
| December 17, 2025 | 82.9 | 83.49 | 83.49 | 83.9 | 80.7 | 1.05M |
| December 16, 2025 | 83 | 82.9 | 82.9 | 84.88 | 81.8 | 678,240 |
| December 15, 2025 | 86 | 83.29 | 83.29 | 86 | 82.8 | 832,800 |
| December 12, 2025 | 88.05 | 85.89 | 85.89 | 88.99 | 85.35 | 682,200 |
| December 11, 2025 | 88.9 | 88.01 | 88.01 | 90.36 | 87.1 | 981,900 |
| December 10, 2025 | 89.9 | 87.85 | 87.85 | 89.9 | 87.43 | 965,503 |
| December 09, 2025 | 91.2 | 89.72 | 89.72 | 91.5 | 89.66 | 841,059 |
| December 08, 2025 | 95.13 | 92.5 | 92.5 | 95.49 | 89.17 | 2.22M |
| December 05, 2025 | 99.5 | 95.13 | 95.13 | 100.92 | 94.8 | 1.41M |
| December 04, 2025 | 105.9 | 100 | 100 | 105.9 | 99 | 1.69M |
| December 03, 2025 | 99.32 | 104.98 | 104.98 | 107 | 98.3 | 2.16M |
| December 02, 2025 | 100.98 | 99.31 | 99.31 | 102.1 | 96.42 | 1.19M |
| December 01, 2025 | 103.7 | 102 | 102 | 107.36 | 99.95 | 2.03M |
| November 28, 2025 | 98.26 | 105.13 | 105.13 | 106 | 98.26 | 2.23M |
| November 27, 2025 | 99.5 | 98.8 | 98.8 | 104.14 | 97.2 | 1.68M |
| November 26, 2025 | 97 | 99.62 | 99.62 | 103.55 | 95.15 | 2.28M |
| November 25, 2025 | 96 | 96.72 | 96.72 | 99.52 | 94.82 | 1.86M |
| November 24, 2025 | 92.57 | 94.81 | 94.81 | 98.38 | 90.1 | 2.69M |
| November 21, 2025 | 85.33 | 92.55 | 92.55 | 96.04 | 85.33 | 3.82M |
| November 20, 2025 | 89.7 | 87.31 | 87.31 | 93.87 | 86.5 | 1.5M |