107.95
-3.05(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 109 | 107.95 | 107.95 | 111.97 | 107 | 2.29M |
| February 12, 2026 | 108.24 | 111 | 111 | 113.88 | 107.06 | 2.87M |
| February 11, 2026 | 99.43 | 106.12 | 106.12 | 108.66 | 99.43 | 3.44M |
| February 10, 2026 | 100.37 | 99.43 | 99.43 | 100.99 | 96.62 | 1.84M |
| February 09, 2026 | 100 | 100.74 | 100.74 | 102.5 | 98.11 | 1.64M |
| February 06, 2026 | 97.57 | 99.23 | 99.23 | 100.45 | 95.37 | 1.99M |
| February 05, 2026 | 97.53 | 98.55 | 98.55 | 101.86 | 97 | 2.53M |
| February 04, 2026 | 98.15 | 97.96 | 97.96 | 98.58 | 96.03 | 1.8M |
| February 03, 2026 | 95.73 | 97.34 | 97.34 | 99 | 93.98 | 2.25M |
| February 02, 2026 | 97.83 | 94.5 | 94.5 | 99.55 | 93.9 | 3.09M |
| January 30, 2026 | 94 | 98.5 | 98.5 | 99.85 | 93.3 | 3.51M |
| January 29, 2026 | 98.26 | 93.07 | 93.07 | 99.8 | 92.88 | 3.64M |
| January 28, 2026 | 100.22 | 99.15 | 99.15 | 102.8 | 98.02 | 3.67M |
| January 27, 2026 | 92 | 99.01 | 99.01 | 100.79 | 91.7 | 6.32M |
| January 26, 2026 | 95.61 | 92.5 | 92.5 | 95.88 | 91.81 | 3.73M |
| January 23, 2026 | 98 | 95.5 | 95.5 | 98 | 91 | 6.25M |
| January 22, 2026 | 95.66 | 97.76 | 97.76 | 98.38 | 94.3 | 3.26M |
| January 21, 2026 | 92.98 | 95.3 | 95.3 | 95.44 | 91.58 | 2.67M |
| January 20, 2026 | 94.96 | 92.67 | 92.67 | 94.99 | 91.28 | 3.1M |
| January 19, 2026 | 90.37 | 95.23 | 95.23 | 97.57 | 90.37 | 3.76M |
| January 16, 2026 | 89.68 | 90.3 | 90.3 | 92.6 | 89.19 | 4.07M |
| January 15, 2026 | 85.95 | 88.3 | 88.3 | 89.66 | 85.2 | 3.59M |
| January 14, 2026 | 81.21 | 86.68 | 86.68 | 86.79 | 80.94 | 4.54M |
| January 13, 2026 | 78.86 | 81.46 | 81.46 | 82.69 | 78.32 | 3.41M |
| January 12, 2026 | 82 | 79.7 | 79.7 | 82.4 | 77.11 | 3.91M |
| January 09, 2026 | 82.64 | 82.42 | 82.42 | 83.2 | 81.08 | 2.05M |
| January 08, 2026 | 82.88 | 82.32 | 82.32 | 83.68 | 81.51 | 1.43M |
| January 07, 2026 | 82.2 | 83.3 | 82.7 | 84.85 | 81.8 | 2.25M |
| January 06, 2026 | 82.54 | 82.2 | 82.2 | 83.56 | 81.3 | 1.92M |
| January 05, 2026 | 79.8 | 82.49 | 82.49 | 82.67 | 78.11 | 2.51M |
| December 31, 2025 | 82.56 | 78.7 | 78.7 | 82.68 | 78.05 | 2.06M |
| December 30, 2025 | 81.12 | 82.04 | 82.04 | 82.67 | 80.51 | 1.96M |
| December 29, 2025 | 80 | 80.87 | 80.87 | 82.23 | 79.23 | 1.59M |
| December 26, 2025 | 82 | 79.55 | 79.55 | 82 | 79.11 | 1.59M |
| December 25, 2025 | 80.2 | 81.44 | 81.44 | 82.58 | 79.85 | 1.61M |
| December 24, 2025 | 79.8 | 79.54 | 79.54 | 80.39 | 79 | 1.05M |
| December 23, 2025 | 80.41 | 79.41 | 79.41 | 81.49 | 78.6 | 1.54M |
| December 22, 2025 | 79.9 | 79.97 | 79.97 | 80.96 | 79.43 | 817,932 |
| December 19, 2025 | 79.01 | 79.51 | 79.51 | 79.8 | 78.4 | 925,136 |
| December 18, 2025 | 81.32 | 78.3 | 78.3 | 81.7 | 78.01 | 1.17M |
| December 17, 2025 | 79.2 | 80.91 | 80.91 | 80.91 | 78.08 | 1.02M |
| December 16, 2025 | 83 | 78.95 | 78.95 | 83 | 78.5 | 1.98M |
| December 15, 2025 | 84 | 82.8 | 82.8 | 85 | 82.77 | 1.03M |
| December 12, 2025 | 88.3 | 83.71 | 83.71 | 88.3 | 83.49 | 1.96M |
| December 11, 2025 | 90 | 87.38 | 87.38 | 90 | 86.71 | 1.6M |
| December 10, 2025 | 87.14 | 87.3 | 87.3 | 88.2 | 84 | 1.7M |
| December 09, 2025 | 86.89 | 86.4 | 86.4 | 88.22 | 86.03 | 1.41M |
| December 08, 2025 | 86 | 86.56 | 86.56 | 87.3 | 84.3 | 1.49M |
| December 05, 2025 | 79.78 | 84.02 | 84.02 | 84.78 | 79 | 2.32M |
| December 04, 2025 | 80.37 | 79.15 | 79.15 | 80.97 | 78.91 | 713,706 |
| December 03, 2025 | 79 | 79.83 | 79.83 | 80.49 | 78.85 | 698,309 |
| December 02, 2025 | 81 | 79.13 | 79.13 | 81 | 78.5 | 884,614 |
| December 01, 2025 | 82.12 | 80.36 | 80.36 | 82.16 | 80.2 | 977,330 |
| November 28, 2025 | 81.55 | 81.25 | 81.25 | 82 | 78.3 | 1.4M |
| November 27, 2025 | 78.25 | 80.1 | 80.1 | 83 | 78.25 | 1.91M |
| November 26, 2025 | 76.7 | 78.41 | 78.41 | 79.52 | 75.4 | 1.49M |
| November 25, 2025 | 75.43 | 75.3 | 75.3 | 76.5 | 74.52 | 1.45M |
| November 24, 2025 | 75.87 | 73.88 | 73.88 | 75.87 | 72.53 | 1.47M |
| November 21, 2025 | 78.1 | 75.01 | 75.01 | 78.14 | 73.48 | 1.48M |
| November 20, 2025 | 80.6 | 77.57 | 77.57 | 82 | 77.33 | 1.16M |