92.85
-0.78(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 92.89 | 92.85 | 92.85 | 96.07 | 92.51 | 2.53M |
| February 12, 2026 | 92.44 | 93.63 | 93.63 | 94.67 | 91.5 | 3.26M |
| February 11, 2026 | 93 | 92.29 | 92.29 | 93.63 | 92.02 | 1.93M |
| February 10, 2026 | 94.5 | 93.2 | 93.2 | 95.15 | 91.68 | 3.59M |
| February 09, 2026 | 94.75 | 93.2 | 93.2 | 95.48 | 92.01 | 4.3M |
| February 06, 2026 | 93.12 | 91.95 | 91.95 | 93.88 | 90.66 | 2.69M |
| February 05, 2026 | 94.14 | 94.16 | 94.16 | 96.46 | 93.21 | 2.97M |
| February 04, 2026 | 102.7 | 96.09 | 96.09 | 103.39 | 95.03 | 4.65M |
| February 03, 2026 | 101.72 | 103.74 | 103.74 | 104.42 | 100.75 | 3.03M |
| February 02, 2026 | 107.18 | 100.74 | 100.74 | 108.73 | 100.4 | 4.5M |
| January 30, 2026 | 110.13 | 107.18 | 107.18 | 111 | 105.95 | 4M |
| January 29, 2026 | 112 | 111.21 | 111.21 | 121 | 107.8 | 7.2M |
| January 28, 2026 | 109.77 | 114 | 114 | 117.89 | 109.77 | 7.66M |
| January 27, 2026 | 105.01 | 109.5 | 109.5 | 109.99 | 102.68 | 4.11M |
| January 26, 2026 | 110.99 | 105.26 | 105.26 | 112.91 | 104.52 | 4.83M |
| January 23, 2026 | 108.2 | 109.01 | 109.01 | 111.28 | 106.71 | 3.93M |
| January 22, 2026 | 109 | 108.1 | 108.1 | 111.48 | 107.97 | 2.87M |
| January 21, 2026 | 112.67 | 108.38 | 108.38 | 113.6 | 107.95 | 4.38M |
| January 20, 2026 | 118 | 112.7 | 112.7 | 118.95 | 111.55 | 4.16M |
| January 19, 2026 | 117.6 | 115.88 | 115.88 | 122.97 | 115.15 | 3.45M |
| January 16, 2026 | 116.65 | 117.66 | 117.66 | 122.8 | 116.39 | 3.56M |
| January 15, 2026 | 118.97 | 120.5 | 120.5 | 122 | 114.01 | 5.2M |
| January 14, 2026 | 120.29 | 125 | 125 | 134.18 | 120.29 | 7.18M |
| January 13, 2026 | 131 | 122.3 | 122.3 | 132.5 | 118.58 | 7.51M |
| January 12, 2026 | 110.47 | 128.4 | 128.4 | 128.4 | 107.53 | 7.41M |
| January 09, 2026 | 98 | 107 | 107 | 107.92 | 98 | 4.79M |
| January 08, 2026 | 96.85 | 100 | 100 | 102 | 96.51 | 3.65M |
| January 07, 2026 | 97.77 | 97.8 | 97.8 | 98.88 | 96.09 | 3.61M |
| January 06, 2026 | 96.48 | 98.32 | 98.32 | 99.44 | 94 | 4.73M |
| January 05, 2026 | 90.16 | 97.16 | 97.16 | 97.47 | 89.61 | 6.25M |
| December 31, 2025 | 87.76 | 89.27 | 89.27 | 92.5 | 86.7 | 4.77M |
| December 30, 2025 | 86.99 | 86.92 | 86.92 | 90.51 | 85.91 | 3.78M |
| December 29, 2025 | 86.01 | 85.05 | 85.05 | 86.9 | 84.58 | 2.06M |
| December 26, 2025 | 86.3 | 84.7 | 84.7 | 86.86 | 84.46 | 1.84M |
| December 25, 2025 | 86.17 | 86.3 | 86.3 | 86.79 | 84.1 | 1.58M |
| December 24, 2025 | 85.7 | 85.78 | 85.78 | 86.1 | 84.69 | 1.25M |
| December 23, 2025 | 84.51 | 85.2 | 85.2 | 86.2 | 84.44 | 1.56M |
| December 22, 2025 | 85.83 | 84.8 | 84.8 | 85.83 | 83.03 | 2.9M |
| December 19, 2025 | 89.7 | 85.12 | 85.12 | 90.29 | 84.91 | 3.06M |
| December 18, 2025 | 89.15 | 89.7 | 89.7 | 91.79 | 88.61 | 2.2M |
| December 17, 2025 | 89.12 | 90 | 90 | 91.2 | 87.6 | 1.79M |
| December 16, 2025 | 88 | 89.12 | 89.12 | 90.43 | 86.53 | 1.94M |
| December 15, 2025 | 90.02 | 88.53 | 88.53 | 90.4 | 88.2 | 1.7M |
| December 12, 2025 | 87.25 | 91.34 | 91.34 | 92.07 | 86.5 | 3.32M |
| December 11, 2025 | 89.83 | 87.33 | 87.33 | 90.29 | 87.33 | 1.39M |
| December 10, 2025 | 90 | 89.92 | 89.92 | 91.17 | 88.5 | 1.33M |
| December 09, 2025 | 90.82 | 90.4 | 90.4 | 91.76 | 89.62 | 1.57M |
| December 08, 2025 | 88 | 91.58 | 91.58 | 91.6 | 87.9 | 2.64M |
| December 05, 2025 | 87.28 | 88.12 | 88.12 | 88.98 | 86.2 | 2.18M |
| December 04, 2025 | 88.88 | 86.97 | 86.97 | 90.17 | 85.8 | 2.45M |
| December 03, 2025 | 94.55 | 88.97 | 88.97 | 94.55 | 88.6 | 3.01M |
| December 02, 2025 | 95.1 | 94.27 | 94.27 | 95.68 | 92.55 | 2.38M |
| December 01, 2025 | 96.36 | 95.68 | 95.68 | 97.49 | 94.5 | 2.65M |
| November 28, 2025 | 98.53 | 96.41 | 96.41 | 99.99 | 95.59 | 3.45M |
| November 27, 2025 | 99.25 | 96.71 | 96.71 | 100.3 | 96.71 | 3.17M |
| November 26, 2025 | 100.98 | 100.1 | 100.1 | 102.97 | 98.7 | 5.13M |
| November 25, 2025 | 101 | 100.68 | 100.68 | 102.88 | 99.58 | 5.06M |
| November 24, 2025 | 93 | 99.86 | 99.86 | 102.29 | 91.26 | 7M |
| November 21, 2025 | 94.5 | 91.88 | 91.88 | 97.8 | 91.68 | 5.45M |
| November 20, 2025 | 98.01 | 96.9 | 96.9 | 99.5 | 96.4 | 4.29M |