114.66
-0.74(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 115.4 | 114.66 | 114.66 | 117.2 | 113.79 | 6.56M |
| February 12, 2026 | 113.65 | 115.4 | 115.4 | 115.99 | 113.65 | 6.63M |
| February 11, 2026 | 114 | 113.94 | 113.94 | 116.33 | 113.4 | 5.4M |
| February 10, 2026 | 112 | 114.79 | 114.79 | 115.66 | 111.01 | 7.72M |
| February 09, 2026 | 111.98 | 112.44 | 112.44 | 113.7 | 109.74 | 8.1M |
| February 06, 2026 | 112.15 | 110 | 110 | 113.28 | 109.91 | 7.03M |
| February 05, 2026 | 115.22 | 112.97 | 112.97 | 115.85 | 110.57 | 9.58M |
| February 04, 2026 | 114 | 117.22 | 117.22 | 117.57 | 112.51 | 11.77M |
| February 03, 2026 | 109.8 | 114.65 | 114.65 | 114.89 | 109 | 12.98M |
| February 02, 2026 | 112 | 108.2 | 108.2 | 113.93 | 107.27 | 11.64M |
| January 30, 2026 | 113.58 | 112.92 | 112.92 | 115.5 | 108.8 | 11.39M |
| January 29, 2026 | 118.65 | 114.29 | 114.29 | 122 | 113.39 | 11.21M |
| January 28, 2026 | 122.58 | 119.87 | 119.87 | 124.3 | 118.17 | 12.45M |
| January 27, 2026 | 124.96 | 123.1 | 123.1 | 127 | 121.8 | 14.01M |
| January 26, 2026 | 129 | 124.96 | 124.96 | 132 | 121.22 | 25.74M |
| January 23, 2026 | 120.95 | 123.31 | 123.31 | 123.31 | 115.08 | 15.39M |
| January 22, 2026 | 103.71 | 102.76 | 102.76 | 105.55 | 101.78 | 7.45M |
| January 21, 2026 | 103 | 103.49 | 103.49 | 104.92 | 102.42 | 6.07M |
| January 20, 2026 | 104.39 | 103.78 | 103.78 | 104.96 | 101.03 | 7.26M |
| January 19, 2026 | 103.66 | 103.59 | 103.59 | 105.81 | 103.37 | 6.2M |
| January 16, 2026 | 105.21 | 104.6 | 104.6 | 105.8 | 101.96 | 9.26M |
| January 15, 2026 | 102.6 | 104.49 | 104.49 | 105 | 101.3 | 9.4M |
| January 14, 2026 | 108.94 | 104.8 | 104.8 | 109.8 | 102.9 | 14.8M |
| January 13, 2026 | 112.29 | 108.27 | 108.27 | 113.76 | 107.21 | 13.55M |
| January 12, 2026 | 109.18 | 114.25 | 114.25 | 118.88 | 105.71 | 17.43M |
| January 09, 2026 | 102.02 | 107.07 | 107.07 | 107.75 | 102.02 | 11.33M |
| January 08, 2026 | 98.9 | 101.9 | 101.9 | 102.92 | 98.9 | 7.15M |
| January 07, 2026 | 99.1 | 100.15 | 100.15 | 103.27 | 98.2 | 7.28M |
| January 06, 2026 | 97.36 | 99.31 | 99.31 | 100.98 | 97.11 | 8.01M |
| January 05, 2026 | 101.88 | 98.88 | 98.88 | 102 | 97.6 | 10.16M |
| December 31, 2025 | 97 | 100.8 | 100.8 | 101.28 | 96.4 | 8.04M |
| December 30, 2025 | 95 | 97.65 | 97.65 | 99.19 | 95 | 10.13M |
| December 29, 2025 | 93.71 | 93.8 | 93.8 | 94.55 | 92.02 | 6.01M |
| December 26, 2025 | 95.2 | 95.3 | 95.3 | 95.97 | 93.43 | 6.97M |
| December 25, 2025 | 91 | 95.3 | 95.3 | 95.41 | 89.02 | 8.76M |
| December 24, 2025 | 88.23 | 90.19 | 90.19 | 90.79 | 87.66 | 4.82M |
| December 23, 2025 | 88.39 | 89.01 | 89.01 | 91.47 | 87.83 | 6M |
| December 22, 2025 | 89.9 | 88.31 | 88.31 | 89.9 | 87.44 | 4.99M |
| December 19, 2025 | 88.24 | 89.09 | 89.09 | 89.5 | 86.83 | 5.42M |
| December 18, 2025 | 86.99 | 87.96 | 87.96 | 89.28 | 86.62 | 5.76M |
| December 17, 2025 | 86.5 | 86.62 | 86.62 | 88.09 | 84 | 6.24M |
| December 16, 2025 | 87.13 | 86.61 | 86.61 | 87.44 | 85.01 | 5.41M |
| December 15, 2025 | 87.91 | 87.35 | 87.35 | 89.27 | 86.75 | 4.43M |
| December 12, 2025 | 85.66 | 87.97 | 87.97 | 88.88 | 84.61 | 7.2M |
| December 11, 2025 | 86.05 | 86.06 | 86.06 | 87.35 | 85.58 | 4.69M |
| December 10, 2025 | 85.13 | 86.05 | 86.05 | 86.24 | 84.05 | 4.59M |
| December 09, 2025 | 84.22 | 85.3 | 85.3 | 85.9 | 83.51 | 7.22M |
| December 08, 2025 | 86.66 | 84.53 | 84.53 | 87.97 | 84.17 | 10.49M |
| December 05, 2025 | 80 | 84.35 | 84.35 | 84.35 | 80 | 7.69M |
| December 04, 2025 | 77.43 | 79.7 | 79.7 | 79.87 | 75.93 | 5.45M |
| December 03, 2025 | 77.63 | 77.4 | 77.4 | 79.1 | 76.83 | 4.03M |
| December 02, 2025 | 77.5 | 77.57 | 77.57 | 79.48 | 76.7 | 4.18M |
| December 01, 2025 | 76.1 | 77.3 | 77.3 | 77.66 | 75.81 | 3.72M |
| November 28, 2025 | 75.51 | 76.1 | 76.1 | 76.63 | 74.96 | 2.98M |
| November 27, 2025 | 75.25 | 75.3 | 75.3 | 77.4 | 74.98 | 4.68M |
| November 26, 2025 | 76.23 | 75.28 | 75.28 | 77.18 | 75.16 | 5.08M |
| November 25, 2025 | 77.98 | 76.41 | 76.41 | 79.07 | 75.81 | 5.02M |
| November 24, 2025 | 77.8 | 77.61 | 77.61 | 78.83 | 75.9 | 4.27M |
| November 21, 2025 | 78.88 | 77.22 | 77.22 | 80.27 | 77.05 | 4.07M |
| November 20, 2025 | 79.51 | 79.78 | 79.78 | 80.28 | 77.5 | 3.83M |