133.64
-1.04(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 133.6 | 133.64 | 133.64 | 137.21 | 132.73 | 14.88M |
| February 12, 2026 | 132 | 134.68 | 134.68 | 135.38 | 130.37 | 16.23M |
| February 11, 2026 | 132.49 | 130.72 | 130.72 | 132.79 | 129.72 | 13.78M |
| February 10, 2026 | 129.26 | 134.7 | 134.7 | 136 | 128.85 | 24.25M |
| February 09, 2026 | 126.58 | 126.99 | 126.99 | 128.7 | 124.3 | 14.27M |
| February 06, 2026 | 124.03 | 124.97 | 124.97 | 128.26 | 123.24 | 13.16M |
| February 05, 2026 | 123.53 | 125.75 | 125.75 | 127.99 | 123 | 12.97M |
| February 04, 2026 | 126.28 | 126.04 | 126.04 | 127.67 | 123.93 | 13.49M |
| February 03, 2026 | 129.01 | 128 | 128 | 129.5 | 124.08 | 16.92M |
| February 02, 2026 | 132.01 | 125.93 | 125.93 | 133.78 | 125.93 | 18.53M |
| January 30, 2026 | 134 | 134.65 | 134.65 | 137.64 | 130.29 | 23.6M |
| January 29, 2026 | 140.86 | 134.18 | 134.18 | 144.44 | 134 | 29.38M |
| January 28, 2026 | 156.84 | 140.33 | 140.33 | 156.84 | 137.98 | 50.63M |
| January 27, 2026 | 138 | 153.23 | 153.23 | 153.23 | 138 | 43.55M |
| January 26, 2026 | 126.56 | 127.69 | 127.69 | 136.5 | 126.56 | 37.12M |
| January 23, 2026 | 122 | 120.3 | 120.3 | 122.58 | 119.5 | 18.07M |
| January 22, 2026 | 125 | 123.99 | 123.99 | 126.6 | 119.36 | 24.21M |
| January 21, 2026 | 120.08 | 122.3 | 122.3 | 125.9 | 120.08 | 20.07M |
| January 20, 2026 | 122.8 | 120.18 | 120.18 | 125.45 | 118.04 | 17.17M |
| January 19, 2026 | 127.68 | 123 | 123 | 127.95 | 122.42 | 18.29M |
| January 16, 2026 | 121.4 | 125.16 | 125.16 | 125.62 | 119.6 | 23.6M |
| January 15, 2026 | 116.51 | 119.5 | 119.5 | 122.4 | 116.51 | 17.41M |
| January 14, 2026 | 117 | 117.1 | 117.1 | 120.1 | 115.81 | 22.32M |
| January 13, 2026 | 120 | 115.71 | 115.71 | 122.35 | 115.71 | 24.4M |
| January 12, 2026 | 124 | 122.38 | 122.38 | 125.5 | 118.89 | 31.03M |
| January 09, 2026 | 125.01 | 127.47 | 127.47 | 127.66 | 123.6 | 25.8M |
| January 08, 2026 | 134 | 128.75 | 128.75 | 139.33 | 127.43 | 32.05M |
| January 07, 2026 | 133 | 134.33 | 134.33 | 137.77 | 128.3 | 31.97M |
| January 06, 2026 | 129.28 | 128.5 | 128.5 | 133.28 | 128 | 19.39M |
| January 05, 2026 | 135 | 130.48 | 130.48 | 136.49 | 129.49 | 25.17M |
| December 31, 2025 | 137.5 | 131.35 | 131.35 | 146.19 | 131.1 | 32.75M |
| December 30, 2025 | 125.39 | 134.91 | 134.91 | 142.66 | 124.66 | 38.51M |
| December 29, 2025 | 123 | 123.22 | 123.22 | 129.5 | 122.28 | 22.3M |
| December 26, 2025 | 116.47 | 123.04 | 123.04 | 127.33 | 116.05 | 28.16M |
| December 25, 2025 | 120.58 | 118.27 | 118.27 | 124.88 | 117.77 | 18.13M |
| December 24, 2025 | 119 | 121.02 | 121.02 | 124 | 117.66 | 17.72M |
| December 23, 2025 | 116.03 | 118.59 | 118.59 | 121.98 | 116.03 | 17.63M |
| December 22, 2025 | 114 | 117.55 | 117.55 | 118.64 | 113.98 | 13.11M |
| December 19, 2025 | 118 | 115.97 | 115.97 | 118.96 | 114.74 | 15.41M |
| December 18, 2025 | 110 | 119.94 | 119.94 | 122 | 109.5 | 24.48M |
| December 17, 2025 | 111.11 | 112.09 | 112.09 | 113.1 | 109.31 | 14.86M |
| December 16, 2025 | 110.02 | 112 | 112 | 113.38 | 108.65 | 16.55M |
| December 15, 2025 | 114.98 | 110.53 | 110.53 | 115.18 | 110.53 | 18.49M |
| December 12, 2025 | 119.47 | 117.6 | 117.6 | 122.95 | 116.8 | 21.62M |
| December 11, 2025 | 121.58 | 120.9 | 120.9 | 126 | 118.62 | 24.17M |
| December 10, 2025 | 122.58 | 122.79 | 122.79 | 125.5 | 117.42 | 23.45M |
| December 09, 2025 | 121.43 | 125.57 | 125.57 | 127.78 | 119.5 | 24.9M |
| December 08, 2025 | 115.16 | 124.19 | 124.19 | 127.88 | 113.88 | 30.44M |
| December 05, 2025 | 119.89 | 113.21 | 113.21 | 119.89 | 112.39 | 27.61M |
| December 04, 2025 | 117 | 121.63 | 121.63 | 122.86 | 111.6 | 33.95M |
| December 03, 2025 | 117.19 | 117 | 117 | 118.41 | 114.41 | 19.53M |
| December 02, 2025 | 121 | 117.23 | 117.23 | 121.98 | 116.78 | 21.48M |
| December 01, 2025 | 129.95 | 120.2 | 120.2 | 130.63 | 119 | 38.81M |
| November 28, 2025 | 134.55 | 130 | 130 | 136.5 | 122.13 | 47.17M |
| November 27, 2025 | 123 | 134.02 | 134.02 | 139.84 | 120.42 | 64.15M |
| November 26, 2025 | 99 | 118.8 | 118.8 | 118.8 | 97.29 | 51.85M |
| November 25, 2025 | 97.5 | 99 | 99 | 103.5 | 95.52 | 27.6M |
| November 24, 2025 | 100.23 | 96.06 | 96.06 | 101.5 | 93.12 | 25.02M |
| November 21, 2025 | 103 | 99.66 | 99.66 | 107 | 98.2 | 34.64M |
| November 20, 2025 | 108 | 107.3 | 107.3 | 110.63 | 103 | 28.34M |