93.36
-3.14(-3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 96.5 | 93.36 | 93.36 | 97.68 | 93.21 | 1.4M |
| February 12, 2026 | 97.4 | 96.5 | 96.5 | 98.78 | 95 | 1.61M |
| February 11, 2026 | 90.5 | 96.02 | 96.02 | 98.58 | 90.5 | 3.51M |
| February 10, 2026 | 91.44 | 90.97 | 90.97 | 91.78 | 89.69 | 1.53M |
| February 09, 2026 | 85.49 | 91.44 | 91.44 | 92.29 | 84.2 | 3.8M |
| February 06, 2026 | 86.12 | 84 | 84 | 87.46 | 80.6 | 2.55M |
| February 05, 2026 | 87.8 | 85.18 | 85.18 | 89.99 | 84.8 | 1.52M |
| February 04, 2026 | 85 | 89 | 89 | 89.41 | 83.55 | 2.16M |
| February 03, 2026 | 86.11 | 86.68 | 86.68 | 88.5 | 82.67 | 2.38M |
| February 02, 2026 | 88 | 85.64 | 85.64 | 90.34 | 85.33 | 1.53M |
| January 30, 2026 | 85 | 88.64 | 88.64 | 89.13 | 84.25 | 2.14M |
| January 29, 2026 | 91.5 | 86.83 | 86.83 | 91.77 | 86.5 | 3.3M |
| January 28, 2026 | 92.5 | 91.99 | 91.99 | 94.55 | 90.58 | 2.36M |
| January 27, 2026 | 88 | 93.57 | 93.57 | 95.53 | 85.51 | 3.74M |
| January 26, 2026 | 91.98 | 88.81 | 88.81 | 91.98 | 88.01 | 2.48M |
| January 23, 2026 | 95.91 | 92.43 | 92.43 | 95.91 | 91.67 | 2.47M |
| January 22, 2026 | 90.94 | 95.7 | 95.7 | 97.1 | 90 | 4.15M |
| January 21, 2026 | 87.35 | 88.84 | 88.84 | 89.26 | 87.31 | 1.45M |
| January 20, 2026 | 91.8 | 88.23 | 88.23 | 92.38 | 86.88 | 2.35M |
| January 19, 2026 | 89.47 | 91.19 | 91.19 | 93.88 | 86.52 | 3.63M |
| January 16, 2026 | 89.14 | 89.79 | 89.79 | 91.98 | 88.08 | 3.02M |
| January 15, 2026 | 90.8 | 89.13 | 89.13 | 93.56 | 86.5 | 3.36M |
| January 14, 2026 | 83.91 | 90 | 90 | 93.6 | 83.74 | 5.25M |
| January 13, 2026 | 80 | 84.9 | 84.9 | 87.4 | 78.7 | 5.08M |
| January 12, 2026 | 80.91 | 81 | 81 | 83.9 | 78.53 | 4.28M |
| January 09, 2026 | 78.7 | 79.72 | 79.72 | 84.88 | 77.67 | 4.59M |
| January 08, 2026 | 81.95 | 79.1 | 79.1 | 84.5 | 78.56 | 4.06M |
| January 07, 2026 | 73.27 | 82.48 | 82.48 | 82.5 | 72.88 | 6.77M |
| January 06, 2026 | 74 | 73.27 | 73.27 | 75.99 | 72.51 | 4.68M |
| January 05, 2026 | 68.1 | 77.58 | 77.58 | 79.65 | 67.53 | 6.03M |
| December 31, 2025 | 69.65 | 68.02 | 68.02 | 70.05 | 68.01 | 1.74M |
| December 30, 2025 | 70.4 | 69.79 | 69.79 | 72.4 | 69.19 | 2.02M |
| December 29, 2025 | 72.12 | 70.59 | 70.59 | 73.33 | 70.01 | 2.08M |
| December 26, 2025 | 71.28 | 72.09 | 72.09 | 73.5 | 70.16 | 2.02M |
| December 25, 2025 | 72.23 | 70.85 | 70.85 | 73.19 | 70 | 2M |
| December 24, 2025 | 71.79 | 72.45 | 72.45 | 73.2 | 69.7 | 2.75M |
| December 23, 2025 | 69.77 | 70.5 | 70.5 | 71.8 | 69.15 | 2.1M |
| December 22, 2025 | 66.54 | 69.56 | 69.56 | 71.21 | 66.18 | 3.23M |
| December 19, 2025 | 67.6 | 66.18 | 66.18 | 68.7 | 66.15 | 1.76M |
| December 18, 2025 | 69.49 | 68.1 | 68.1 | 70.86 | 67.6 | 1.74M |
| December 17, 2025 | 68.24 | 70.55 | 70.55 | 70.8 | 67.03 | 2.97M |
| December 16, 2025 | 69.4 | 67.5 | 67.5 | 69.74 | 66.82 | 1.88M |
| December 15, 2025 | 69.9 | 69.41 | 69.41 | 71.2 | 67 | 3.23M |
| December 12, 2025 | 69.74 | 69.56 | 69.56 | 70.8 | 67.66 | 2.86M |
| December 11, 2025 | 72.74 | 70.44 | 70.44 | 73.11 | 70.21 | 2.32M |
| December 10, 2025 | 72.38 | 72.4 | 72.4 | 73.04 | 69.71 | 2.79M |
| December 09, 2025 | 68.91 | 72.57 | 72.57 | 74.49 | 68 | 4.52M |
| December 08, 2025 | 66 | 68.73 | 68.73 | 70.52 | 65 | 4.76M |
| December 05, 2025 | 63.81 | 64.22 | 64.22 | 65.97 | 62.01 | 3.11M |
| December 04, 2025 | 60.09 | 63.81 | 63.81 | 66.5 | 58.88 | 5.18M |
| December 03, 2025 | 59.67 | 60.4 | 60.4 | 62.31 | 59.11 | 1.76M |
| December 02, 2025 | 60.88 | 60 | 60 | 62.49 | 59.6 | 1.6M |
| December 01, 2025 | 59.5 | 60.88 | 60.88 | 61.68 | 58.58 | 1.95M |
| November 28, 2025 | 58 | 59.03 | 59.03 | 60.87 | 57.02 | 1.69M |
| November 27, 2025 | 59.53 | 58.01 | 58.01 | 60.73 | 57.88 | 1.78M |
| November 26, 2025 | 61.41 | 60 | 60 | 62.44 | 59.65 | 1.93M |
| November 25, 2025 | 60.3 | 61.52 | 61.52 | 63.22 | 60.3 | 1.35M |
| November 24, 2025 | 59.51 | 60.55 | 60.55 | 62.38 | 58.01 | 1.84M |
| November 21, 2025 | 61 | 59.52 | 59.52 | 61.78 | 58.15 | 2.02M |
| November 20, 2025 | 62.8 | 61.09 | 61.09 | 63 | 60.5 | 1.13M |