167.30
-2.72(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 168.6 | 167.3 | 167.3 | 172.5 | 167.3 | 2.09M |
| February 12, 2026 | 163.61 | 170.02 | 170.02 | 173 | 163.5 | 4.35M |
| February 11, 2026 | 162.9 | 163.41 | 163.41 | 164.67 | 162.9 | 1.26M |
| February 10, 2026 | 163.6 | 164.03 | 164.03 | 165 | 162.74 | 2.28M |
| February 09, 2026 | 163.97 | 163.6 | 163.6 | 164.45 | 161.83 | 1.68M |
| February 06, 2026 | 160.02 | 161.82 | 161.82 | 164.47 | 158.75 | 2.11M |
| February 05, 2026 | 159.18 | 161.53 | 161.53 | 163.98 | 158.8 | 2.28M |
| February 04, 2026 | 162.98 | 160 | 160 | 163 | 158.58 | 2.78M |
| February 03, 2026 | 162.89 | 164.1 | 164.1 | 164.88 | 159.35 | 2.92M |
| February 02, 2026 | 166.44 | 159.75 | 159.75 | 167.94 | 159.35 | 3.57M |
| January 30, 2026 | 169.25 | 168.3 | 168.3 | 171.68 | 163.6 | 3.39M |
| January 29, 2026 | 176 | 170.47 | 170.47 | 179.6 | 170 | 3.94M |
| January 28, 2026 | 174.71 | 177.44 | 177.44 | 181.56 | 174.71 | 4.35M |
| January 27, 2026 | 170.1 | 175.9 | 175.9 | 177.3 | 166.8 | 4.87M |
| January 26, 2026 | 179 | 169.55 | 169.55 | 181.55 | 169.4 | 5.32M |
| January 23, 2026 | 177.5 | 179.35 | 179.35 | 180.8 | 175.51 | 4.27M |
| January 22, 2026 | 180.31 | 177.5 | 177.5 | 181.61 | 175.98 | 3.06M |
| January 21, 2026 | 173.01 | 179.1 | 179.1 | 181.6 | 172.33 | 4.67M |
| January 20, 2026 | 175.89 | 174.85 | 174.85 | 180.9 | 173.12 | 3.89M |
| January 19, 2026 | 181.36 | 175.81 | 175.81 | 182 | 175.78 | 4.54M |
| January 16, 2026 | 181.07 | 183 | 183 | 185.68 | 179.29 | 5M |
| January 15, 2026 | 177.69 | 182.18 | 182.18 | 183.78 | 177.41 | 4.68M |
| January 14, 2026 | 177.3 | 180.01 | 180.01 | 186.74 | 176.5 | 7.24M |
| January 13, 2026 | 191 | 177.62 | 177.62 | 191 | 176.28 | 7.18M |
| January 12, 2026 | 176.8 | 189.45 | 189.45 | 189.5 | 175 | 8.95M |
| January 09, 2026 | 171.5 | 175.7 | 175.7 | 176.33 | 169.06 | 4.79M |
| January 08, 2026 | 172.06 | 173.33 | 173.33 | 177.9 | 172.06 | 4.04M |
| January 07, 2026 | 176 | 173.35 | 173.35 | 177.19 | 170.66 | 5.62M |
| January 06, 2026 | 176.97 | 176.87 | 176.87 | 179.01 | 173.08 | 4.71M |
| January 05, 2026 | 171.02 | 178.3 | 178.3 | 179.01 | 171.01 | 5.32M |
| December 31, 2025 | 176 | 170 | 170 | 176.79 | 168.6 | 3.74M |
| December 30, 2025 | 164.67 | 172.9 | 172.9 | 176.88 | 164.08 | 6.28M |
| December 29, 2025 | 164.09 | 164.03 | 164.03 | 167.88 | 163.84 | 2.87M |
| December 26, 2025 | 164.73 | 163.8 | 163.8 | 167.99 | 163.35 | 2.66M |
| December 25, 2025 | 166.5 | 165.64 | 165.64 | 166.6 | 164.07 | 2.61M |
| December 24, 2025 | 161.6 | 165.84 | 165.84 | 167.8 | 160.51 | 3.96M |
| December 23, 2025 | 159.8 | 161.68 | 161.68 | 164.76 | 159.19 | 3.2M |
| December 22, 2025 | 157.26 | 159.28 | 159.28 | 161 | 157.22 | 2.75M |
| December 19, 2025 | 159.9 | 157.18 | 157.18 | 160.97 | 157.02 | 2.73M |
| December 18, 2025 | 161.16 | 159.22 | 159.22 | 162.99 | 159.07 | 2.9M |
| December 17, 2025 | 157.5 | 163.9 | 163.9 | 164.9 | 156.6 | 3.85M |
| December 16, 2025 | 159.51 | 157.31 | 157.31 | 162.88 | 157.18 | 2.97M |
| December 15, 2025 | 166.34 | 160.2 | 160.2 | 166.34 | 160.2 | 5.56M |
| December 12, 2025 | 160.58 | 169.73 | 169.73 | 169.73 | 158.71 | 7.26M |
| December 11, 2025 | 167 | 161.84 | 161.84 | 167.88 | 161.84 | 3.51M |
| December 10, 2025 | 165.18 | 168.11 | 168.11 | 168.98 | 164.19 | 2.98M |
| December 09, 2025 | 169.43 | 167.25 | 167.25 | 171.5 | 166.01 | 4.22M |
| December 08, 2025 | 170 | 169.29 | 169.29 | 171 | 168.03 | 4.79M |
| December 05, 2025 | 172 | 170.06 | 170.06 | 172.26 | 167.03 | 4.01M |
| December 04, 2025 | 172.9 | 173 | 173 | 174.5 | 167.8 | 5.51M |
| December 03, 2025 | 181.95 | 175.14 | 175.14 | 182.81 | 174 | 6.17M |
| December 02, 2025 | 180.66 | 181.95 | 181.95 | 190 | 179.79 | 9.07M |
| December 01, 2025 | 170.01 | 181.61 | 181.61 | 184.98 | 167.14 | 11.73M |
| November 28, 2025 | 167 | 167.3 | 167.3 | 170.49 | 165.02 | 4.1M |
| November 27, 2025 | 168.23 | 165.81 | 165.81 | 173.01 | 165.33 | 6.65M |
| November 26, 2025 | 158.19 | 165.9 | 165.9 | 168.83 | 157.55 | 8.06M |
| November 25, 2025 | 152.3 | 157.11 | 157.11 | 158.5 | 152.3 | 4.02M |
| November 24, 2025 | 150.01 | 151 | 151 | 152 | 149.22 | 2.3M |
| November 21, 2025 | 151.62 | 148.6 | 148.6 | 152.5 | 148.2 | 2.86M |
| November 20, 2025 | 154.9 | 153.13 | 153.13 | 156.33 | 152.81 | 2.25M |