106.18
-5.72(-5.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 107.52 | 106.18 | 106.18 | 110.57 | 105.28 | 9.95M |
| February 12, 2026 | 114.1 | 111.9 | 111.9 | 116.99 | 110.05 | 12.46M |
| February 11, 2026 | 111.65 | 114.03 | 114.03 | 117.17 | 110.88 | 12.74M |
| February 10, 2026 | 102.49 | 110.23 | 110.23 | 112 | 102.05 | 13.22M |
| February 09, 2026 | 104.2 | 104.03 | 104.03 | 107.76 | 100 | 13.77M |
| February 06, 2026 | 96.8 | 99.89 | 99.89 | 103.31 | 94 | 13.26M |
| February 05, 2026 | 100.1 | 98.8 | 98.8 | 102.5 | 96.23 | 13.58M |
| February 04, 2026 | 92 | 100.1 | 100.1 | 100.1 | 88.03 | 17.34M |
| February 03, 2026 | 86.05 | 91 | 91 | 92.27 | 85.56 | 15.88M |
| February 02, 2026 | 88.32 | 83.88 | 83.88 | 93 | 83.78 | 17.88M |
| January 30, 2026 | 90.8 | 93.09 | 93.09 | 95.95 | 90.8 | 12.67M |
| January 29, 2026 | 89.5 | 91.69 | 91.69 | 97.97 | 88.51 | 15.48M |
| January 28, 2026 | 82.67 | 89.54 | 89.54 | 90.3 | 81.5 | 16.8M |
| January 27, 2026 | 78.96 | 83.5 | 83.5 | 84.87 | 78.2 | 12.76M |
| January 26, 2026 | 78.53 | 78.8 | 78.8 | 81.3 | 76 | 13.81M |
| January 23, 2026 | 77.9 | 77.05 | 77.05 | 78.27 | 74.68 | 10.75M |
| January 22, 2026 | 74.82 | 77.74 | 77.74 | 79.68 | 73.31 | 15.8M |
| January 21, 2026 | 73.66 | 73.99 | 73.99 | 74.27 | 70.33 | 16.9M |
| January 20, 2026 | 73.71 | 73.99 | 73.99 | 76.23 | 71.59 | 28.34M |
| January 19, 2026 | 65.19 | 69.3 | 69.3 | 69.3 | 65.19 | 8.38M |
| January 16, 2026 | 61.8 | 63 | 63 | 64.11 | 61.8 | 6.58M |
| January 15, 2026 | 60.68 | 61.33 | 61.33 | 61.45 | 59.65 | 5.38M |
| January 14, 2026 | 62.57 | 60.7 | 60.7 | 63.2 | 59.6 | 6.71M |
| January 13, 2026 | 62.49 | 62.66 | 62.66 | 64.19 | 62.25 | 4.67M |
| January 12, 2026 | 64.77 | 63.26 | 63.26 | 65.5 | 62.1 | 7.16M |
| January 09, 2026 | 64.5 | 64.55 | 64.55 | 65.9 | 63.76 | 5.26M |
| January 08, 2026 | 66.83 | 64.58 | 64.58 | 66.93 | 64.3 | 5.21M |
| January 07, 2026 | 66.98 | 67.5 | 67.5 | 68.29 | 65.4 | 5.49M |
| January 06, 2026 | 66.46 | 65.99 | 65.99 | 67.08 | 65.2 | 4.07M |
| January 05, 2026 | 65.32 | 66.01 | 66.01 | 67.1 | 63.71 | 3.8M |
| December 31, 2025 | 66.88 | 65.4 | 65.4 | 67.4 | 65.02 | 3.78M |
| December 30, 2025 | 66.68 | 66.98 | 66.98 | 67.99 | 66 | 4.98M |
| December 29, 2025 | 65.88 | 68.77 | 68.77 | 69.88 | 65.8 | 8.53M |
| December 26, 2025 | 64.56 | 65.15 | 65.15 | 66.45 | 63.8 | 5.18M |
| December 25, 2025 | 64.03 | 65 | 65 | 65.3 | 63.56 | 4.23M |
| December 24, 2025 | 64.52 | 64.5 | 64.5 | 65.32 | 63.45 | 3.97M |
| December 23, 2025 | 64.72 | 64.52 | 64.52 | 65.4 | 63.41 | 7.92M |
| December 22, 2025 | 62.5 | 65.45 | 65.45 | 65.7 | 62.5 | 11.3M |
| December 19, 2025 | 60.98 | 61.66 | 61.66 | 62.39 | 60.28 | 8.14M |
| December 18, 2025 | 57.8 | 61.51 | 61.51 | 62.93 | 56.68 | 13.6M |
| December 17, 2025 | 56.17 | 57.21 | 57.21 | 57.53 | 54.7 | 5.06M |
| December 16, 2025 | 57.59 | 55.4 | 55.4 | 58.33 | 55.19 | 6.13M |
| December 15, 2025 | 56.21 | 57.59 | 57.59 | 58.77 | 56.03 | 6.12M |
| December 12, 2025 | 55.02 | 56.81 | 56.81 | 57.4 | 54.52 | 7.08M |
| December 11, 2025 | 55.19 | 55.13 | 55.13 | 55.95 | 54.2 | 4.84M |
| December 10, 2025 | 55.58 | 55.11 | 55.11 | 56.9 | 54.5 | 10.34M |
| December 09, 2025 | 51.3 | 53.95 | 53.95 | 54.78 | 51.07 | 8.36M |
| December 08, 2025 | 50.54 | 51.68 | 51.68 | 52.71 | 50.25 | 7.52M |
| December 05, 2025 | 48.21 | 49.97 | 49.97 | 50.38 | 47.74 | 4.64M |
| December 04, 2025 | 49.12 | 48.49 | 48.49 | 49.95 | 48.1 | 3.26M |
| December 03, 2025 | 48.58 | 48.66 | 48.66 | 49.6 | 48.03 | 3.1M |
| December 02, 2025 | 49.56 | 48.43 | 48.43 | 49.8 | 48.3 | 2.72M |
| December 01, 2025 | 49.88 | 49.56 | 49.56 | 50.5 | 49.15 | 2.85M |
| November 28, 2025 | 48.73 | 49.27 | 49.27 | 49.84 | 48.39 | 2.28M |
| November 27, 2025 | 48.82 | 48.73 | 48.73 | 50.66 | 48.5 | 3.68M |
| November 26, 2025 | 49.21 | 48.82 | 48.82 | 49.43 | 48.31 | 3.29M |
| November 25, 2025 | 47.57 | 48.72 | 48.72 | 49.86 | 47.57 | 4.83M |
| November 24, 2025 | 46.57 | 47.25 | 47.25 | 47.5 | 45.98 | 4.35M |
| November 21, 2025 | 47.26 | 46.03 | 46.03 | 48 | 45.75 | 5.23M |
| November 20, 2025 | 49.13 | 48.25 | 48.25 | 49.69 | 48.01 | 4.08M |