164.60
-3.51(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 166.8 | 164.6 | 164.6 | 171.1 | 164.23 | 29.26M |
| February 12, 2026 | 171.68 | 168.11 | 168.11 | 174.9 | 165 | 40.1M |
| February 11, 2026 | 174.9 | 169.9 | 169.9 | 174.9 | 168.52 | 28.57M |
| February 10, 2026 | 172.5 | 177.5 | 177.5 | 180 | 172.11 | 38.98M |
| February 09, 2026 | 170.88 | 173.45 | 173.45 | 173.8 | 165.87 | 42.33M |
| February 06, 2026 | 165 | 163.54 | 163.54 | 166.96 | 162.8 | 31.52M |
| February 05, 2026 | 161.88 | 168.15 | 168.15 | 170.65 | 161.5 | 32.47M |
| February 04, 2026 | 175.6 | 170.9 | 170.9 | 175.69 | 164.11 | 56.74M |
| February 03, 2026 | 184.79 | 182.03 | 182.03 | 188.79 | 175 | 68.42M |
| February 02, 2026 | 181 | 177.93 | 177.93 | 188.88 | 176.39 | 75.98M |
| January 30, 2026 | 160.48 | 181.85 | 181.85 | 185.88 | 160.2 | 91.43M |
| January 29, 2026 | 175.6 | 162.18 | 162.18 | 176 | 162.12 | 60.25M |
| January 28, 2026 | 171 | 173.26 | 173.26 | 176.18 | 168.88 | 64.99M |
| January 27, 2026 | 162.13 | 169.02 | 169.02 | 170.48 | 155.6 | 66.15M |
| January 26, 2026 | 158.19 | 164.11 | 164.11 | 169.34 | 158.19 | 68.08M |
| January 23, 2026 | 163.2 | 160.02 | 160.02 | 170.47 | 158.01 | 74.38M |
| January 22, 2026 | 172.87 | 167.9 | 167.9 | 181.8 | 164.11 | 114.08M |
| January 21, 2026 | 144 | 160.02 | 160.02 | 163.2 | 143.7 | 90.35M |
| January 20, 2026 | 137.95 | 143 | 143 | 147 | 137.5 | 62.4M |
| January 19, 2026 | 141.5 | 138.9 | 138.9 | 142 | 137.1 | 52.04M |
| January 16, 2026 | 138.1 | 142.59 | 142.59 | 144 | 136 | 64.62M |
| January 15, 2026 | 132.8 | 135.2 | 135.2 | 137.08 | 132.4 | 48.01M |
| January 14, 2026 | 131.99 | 132.45 | 132.45 | 135.85 | 130.19 | 52.35M |
| January 13, 2026 | 132.24 | 129.5 | 129.5 | 134.07 | 128.5 | 36.35M |
| January 12, 2026 | 134.16 | 132.24 | 132.24 | 134.98 | 130.61 | 41.2M |
| January 09, 2026 | 131 | 132.38 | 132.38 | 133.77 | 129.26 | 35.7M |
| January 08, 2026 | 134.5 | 132.08 | 132.08 | 135.88 | 131.5 | 40.33M |
| January 07, 2026 | 141 | 135.7 | 135.7 | 143.29 | 133.1 | 62.13M |
| January 06, 2026 | 129 | 133.52 | 133.52 | 135.63 | 127.05 | 53.49M |
| January 05, 2026 | 119.5 | 127.75 | 127.75 | 129.25 | 119.5 | 53.38M |
| December 31, 2025 | 121 | 117.8 | 117.8 | 121.1 | 117.72 | 19.75M |
| December 30, 2025 | 118.98 | 119.91 | 119.91 | 122.44 | 118.5 | 26.53M |
| December 29, 2025 | 120.88 | 119.12 | 119.12 | 122.59 | 118.66 | 23.77M |
| December 26, 2025 | 120.44 | 120.88 | 120.88 | 122.74 | 119.7 | 18.91M |
| December 25, 2025 | 122 | 121.3 | 121.3 | 123.24 | 120.32 | 18.59M |
| December 24, 2025 | 120.5 | 121.8 | 121.8 | 122.36 | 119.91 | 20.92M |
| December 23, 2025 | 120.71 | 121 | 121 | 122.15 | 119.8 | 21.42M |
| December 22, 2025 | 118.52 | 120.4 | 120.4 | 121.17 | 118.14 | 24.11M |
| December 19, 2025 | 119 | 117.58 | 117.58 | 119.8 | 116.87 | 21.79M |
| December 18, 2025 | 116.37 | 116.77 | 116.77 | 119.48 | 115.88 | 20.15M |
| December 17, 2025 | 114.1 | 117.3 | 117.3 | 117.59 | 112.81 | 22.52M |
| December 16, 2025 | 114.5 | 113.57 | 113.57 | 115.84 | 112.62 | 21.51M |
| December 15, 2025 | 117.97 | 115.14 | 115.14 | 118.87 | 114.82 | 30.53M |
| December 12, 2025 | 118.88 | 120.4 | 120.4 | 121.5 | 117.72 | 38.7M |
| December 11, 2025 | 123.82 | 119.39 | 119.39 | 126.45 | 119.28 | 38.43M |
| December 10, 2025 | 122.3 | 120.51 | 120.51 | 122.36 | 117.83 | 28.48M |
| December 09, 2025 | 123.13 | 123.1 | 123.1 | 124.5 | 122.03 | 22.94M |
| December 08, 2025 | 120 | 123.11 | 123.11 | 124.77 | 119.25 | 29.94M |
| December 05, 2025 | 119.5 | 119.23 | 119.23 | 120.22 | 117.7 | 18.55M |
| December 04, 2025 | 117.55 | 119.7 | 119.7 | 120.33 | 116.85 | 16.56M |
| December 03, 2025 | 118.72 | 118.1 | 118.1 | 120.28 | 117.9 | 15.81M |
| December 02, 2025 | 120.06 | 118.16 | 118.16 | 120.26 | 117.54 | 16.74M |
| December 01, 2025 | 120 | 120.45 | 120.45 | 121.1 | 116.97 | 24.7M |
| November 28, 2025 | 117.58 | 118.5 | 118.5 | 119.22 | 116.86 | 18.26M |
| November 27, 2025 | 118.2 | 117.4 | 117.4 | 122.22 | 117.02 | 30.07M |
| November 26, 2025 | 115.08 | 117.11 | 117.11 | 119.24 | 114.45 | 22.18M |
| November 25, 2025 | 116.6 | 116.29 | 116.29 | 118.77 | 115.72 | 26.29M |
| November 24, 2025 | 115.67 | 113.9 | 113.9 | 115.95 | 112 | 19.74M |
| November 21, 2025 | 114.88 | 113.9 | 113.9 | 117 | 113.7 | 23.93M |
| November 20, 2025 | 122.36 | 118.02 | 118.02 | 122.8 | 117.88 | 17.89M |