122.90
-3.89(-3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 126.25 | 122.9 | 122.9 | 126.8 | 122.52 | 761,357 |
| February 12, 2026 | 126.78 | 126.79 | 126.79 | 129.8 | 124.8 | 1.05M |
| February 11, 2026 | 124.94 | 127.22 | 127.22 | 131.8 | 124.18 | 1.72M |
| February 10, 2026 | 125.62 | 124.94 | 124.94 | 129.4 | 124.4 | 1.25M |
| February 09, 2026 | 124.97 | 126.55 | 126.55 | 126.7 | 121.09 | 1.19M |
| February 06, 2026 | 123.63 | 122.97 | 122.97 | 124.06 | 121.22 | 1.01M |
| February 05, 2026 | 125.9 | 123.63 | 123.63 | 126.11 | 123.36 | 558,712 |
| February 04, 2026 | 128.3 | 126.33 | 126.33 | 132 | 125.5 | 923,352 |
| February 03, 2026 | 125.9 | 129 | 129 | 130.5 | 125.9 | 879,762 |
| February 02, 2026 | 126.74 | 126.69 | 126.69 | 131.33 | 125.1 | 1.24M |
| January 30, 2026 | 130.52 | 130.8 | 130.8 | 131.49 | 128.1 | 839,937 |
| January 29, 2026 | 136.78 | 130.69 | 130.69 | 137.6 | 130.5 | 1.35M |
| January 28, 2026 | 142.7 | 137.05 | 137.05 | 142.7 | 136.74 | 1.11M |
| January 27, 2026 | 139.27 | 142.12 | 142.12 | 143.25 | 133.9 | 1.43M |
| January 26, 2026 | 144.17 | 139.27 | 139.27 | 145.03 | 138.87 | 1.62M |
| January 23, 2026 | 148 | 144 | 144 | 153.49 | 143.8 | 2M |
| January 22, 2026 | 150 | 148.63 | 148.63 | 151.85 | 144.3 | 1.47M |
| January 21, 2026 | 148 | 148.26 | 148.26 | 154.7 | 147 | 2.02M |
| January 20, 2026 | 147.5 | 151.2 | 151.2 | 156.59 | 145 | 2.88M |
| January 19, 2026 | 148.77 | 147.22 | 147.22 | 155.51 | 146.1 | 2.71M |
| January 16, 2026 | 141.9 | 147.3 | 147.3 | 149.9 | 139.2 | 2.68M |
| January 15, 2026 | 146 | 139.12 | 139.12 | 146.3 | 137 | 3.11M |
| January 14, 2026 | 129.9 | 148.02 | 148.02 | 154.2 | 129.37 | 6.5M |
| January 13, 2026 | 133.4 | 128.5 | 128.5 | 133.88 | 128.02 | 2.13M |
| January 12, 2026 | 130.38 | 131.32 | 131.32 | 132.86 | 126.18 | 2.68M |
| January 09, 2026 | 132 | 130.8 | 130.8 | 133.7 | 130 | 1.76M |
| January 08, 2026 | 130.98 | 131.7 | 131.7 | 136 | 129.2 | 2.11M |
| January 07, 2026 | 134.85 | 131.72 | 131.72 | 134.85 | 129 | 1.99M |
| January 06, 2026 | 134 | 135.8 | 135.8 | 138.82 | 131.99 | 2.63M |
| January 05, 2026 | 126.5 | 133.51 | 133.51 | 138 | 122 | 2.94M |
| December 31, 2025 | 128.96 | 127.1 | 127.1 | 131.31 | 126.2 | 1.86M |
| December 30, 2025 | 131.22 | 129.05 | 129.05 | 135.71 | 125.73 | 3.11M |
| December 29, 2025 | 149 | 134.18 | 134.18 | 149 | 132.09 | 3.18M |
| December 26, 2025 | 144.44 | 145 | 145 | 148.49 | 140.29 | 2.69M |
| December 25, 2025 | 141.99 | 142.7 | 142.7 | 146.98 | 139 | 3.02M |
| December 24, 2025 | 129.87 | 144.37 | 144.37 | 150 | 122.13 | 5.21M |
| December 23, 2025 | 129.26 | 127.65 | 127.65 | 129.97 | 124.06 | 1.47M |
| December 22, 2025 | 127 | 127.97 | 127.97 | 130.71 | 125 | 1.61M |
| December 19, 2025 | 130.07 | 125.6 | 125.6 | 130.71 | 125.01 | 1.91M |
| December 18, 2025 | 123.8 | 130.78 | 130.78 | 135.99 | 122.26 | 2.76M |
| December 17, 2025 | 112.02 | 126.8 | 126.8 | 127.2 | 112 | 4.42M |
| December 16, 2025 | 128 | 112.02 | 112.02 | 128.2 | 110.92 | 4.6M |
| December 15, 2025 | 150.51 | 126.75 | 126.75 | 152 | 126.01 | 4.99M |
| December 12, 2025 | 173.03 | 155.85 | 155.85 | 176.76 | 142.01 | 4.84M |
| December 11, 2025 | 176.4 | 177.51 | 177.51 | 189 | 175 | 2.06M |
| December 10, 2025 | 172.9 | 176.39 | 176.39 | 177.77 | 171.67 | 1.43M |
| December 09, 2025 | 168.99 | 176.3 | 176.3 | 176.76 | 166 | 2.04M |
| December 08, 2025 | 163 | 165.93 | 165.93 | 165.93 | 156.8 | 1.38M |
| December 05, 2025 | 155 | 159.84 | 159.84 | 163 | 154.05 | 1.07M |
| December 04, 2025 | 160.88 | 158.82 | 158.82 | 167.05 | 156.51 | 1.31M |
| December 03, 2025 | 154.85 | 157.7 | 157.7 | 159.88 | 152.5 | 1.18M |
| December 02, 2025 | 154 | 154.85 | 154.85 | 161.31 | 152.3 | 1.05M |
| December 01, 2025 | 157.65 | 157.01 | 157.01 | 161 | 151.01 | 1.47M |
| November 28, 2025 | 153.38 | 159.24 | 159.24 | 161.98 | 148.52 | 2.49M |
| November 27, 2025 | 160 | 153.38 | 153.38 | 167.2 | 152 | 3.68M |
| November 26, 2025 | 178 | 174.5 | 174.5 | 182.48 | 170.1 | 2.82M |
| November 25, 2025 | 168.92 | 179.99 | 179.99 | 180 | 159.69 | 4.88M |
| November 24, 2025 | 149.5 | 172 | 172 | 177.1 | 149 | 3.85M |
| November 21, 2025 | 136.88 | 148.56 | 148.56 | 150 | 136.88 | 2.9M |
| November 20, 2025 | 140.04 | 141.8 | 141.8 | 147 | 138 | 1.31M |