82.70
-2(-2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 84.12 | 82.7 | 82.7 | 84.83 | 82.67 | 11.77M |
| February 12, 2026 | 83.69 | 84.7 | 84.7 | 85.62 | 83.21 | 16.75M |
| February 11, 2026 | 83.63 | 83.19 | 83.19 | 84.74 | 83.04 | 10.63M |
| February 10, 2026 | 84.23 | 83.68 | 83.68 | 84.96 | 83.05 | 12.21M |
| February 09, 2026 | 83.5 | 83.83 | 83.83 | 84.18 | 81.89 | 12.55M |
| February 06, 2026 | 81.57 | 81.65 | 81.65 | 82.77 | 80.68 | 12.07M |
| February 05, 2026 | 83.09 | 82.18 | 82.18 | 84.2 | 81.62 | 11.98M |
| February 04, 2026 | 84 | 83.8 | 83.8 | 84.98 | 82.61 | 12.59M |
| February 03, 2026 | 82.39 | 84.79 | 84.79 | 84.99 | 81.14 | 19.97M |
| February 02, 2026 | 83.54 | 81.84 | 81.84 | 85.2 | 81.13 | 18.31M |
| January 30, 2026 | 86.8 | 84.73 | 84.73 | 87.77 | 82.43 | 25.86M |
| January 29, 2026 | 90 | 88.01 | 88.01 | 92.16 | 88 | 20.94M |
| January 28, 2026 | 90.75 | 90.19 | 90.19 | 91.61 | 88.58 | 17.08M |
| January 27, 2026 | 88.18 | 90.75 | 90.75 | 91.2 | 87.6 | 19.53M |
| January 26, 2026 | 94.69 | 89.04 | 89.04 | 94.69 | 88.3 | 28.8M |
| January 23, 2026 | 92 | 94.24 | 94.24 | 94.99 | 90.03 | 33.59M |
| January 22, 2026 | 88.5 | 91.83 | 91.83 | 93.11 | 88.48 | 33.51M |
| January 21, 2026 | 86 | 87.6 | 87.6 | 88.2 | 85.77 | 17.97M |
| January 20, 2026 | 90.39 | 86.61 | 86.61 | 90.69 | 85.25 | 29.67M |
| January 19, 2026 | 89 | 89.99 | 89.99 | 91.55 | 88.11 | 24.75M |
| January 16, 2026 | 92.63 | 89.46 | 89.46 | 93.67 | 89.39 | 32.59M |
| January 15, 2026 | 91.1 | 92.63 | 92.63 | 92.92 | 89.02 | 41.87M |
| January 14, 2026 | 94.6 | 93.49 | 93.49 | 101.19 | 92.36 | 55.96M |
| January 13, 2026 | 105 | 95.57 | 95.57 | 105 | 94.57 | 58.3M |
| January 12, 2026 | 97.7 | 106.21 | 106.21 | 110 | 92.31 | 72.02M |
| January 09, 2026 | 84 | 92.95 | 92.95 | 94.9 | 84 | 58.9M |
| January 08, 2026 | 81.82 | 83.5 | 83.5 | 87.7 | 81.76 | 42.25M |
| January 07, 2026 | 78.19 | 81.75 | 81.75 | 83.28 | 77.68 | 38.27M |
| January 06, 2026 | 79.56 | 78.21 | 78.21 | 79.59 | 77.08 | 26.09M |
| January 05, 2026 | 76.58 | 78.2 | 78.2 | 80.43 | 76.45 | 35.37M |
| December 31, 2025 | 73.5 | 74.58 | 74.58 | 75.6 | 72.27 | 25.14M |
| December 30, 2025 | 72.4 | 73.96 | 73.96 | 75.25 | 72.2 | 23.07M |
| December 29, 2025 | 73.58 | 73.08 | 73.08 | 75.44 | 72.58 | 21.28M |
| December 26, 2025 | 76 | 73.58 | 73.58 | 76 | 72.72 | 26.93M |
| December 25, 2025 | 73.39 | 74.9 | 74.9 | 75.5 | 73.01 | 24.66M |
| December 24, 2025 | 71.67 | 73.42 | 73.42 | 73.97 | 71 | 20.14M |
| December 23, 2025 | 72.2 | 72.08 | 72.08 | 73.77 | 71.29 | 18.81M |
| December 22, 2025 | 72.9 | 72.84 | 72.84 | 74.35 | 72.2 | 23.34M |
| December 19, 2025 | 71 | 71.21 | 71.21 | 73.88 | 70.6 | 24.71M |
| December 18, 2025 | 68.58 | 69.05 | 69.05 | 70.87 | 68.4 | 18.81M |
| December 17, 2025 | 67.71 | 69.53 | 69.53 | 69.73 | 67.41 | 18.6M |
| December 16, 2025 | 71.69 | 68.13 | 68.13 | 71.76 | 67.65 | 28.35M |
| December 15, 2025 | 76 | 72.69 | 72.69 | 77 | 72.52 | 33.61M |
| December 12, 2025 | 70.28 | 75.51 | 75.51 | 76.54 | 68.98 | 44.73M |
| December 11, 2025 | 67.5 | 70.45 | 70.45 | 71.06 | 67.45 | 34.05M |
| December 10, 2025 | 67.77 | 67.13 | 67.13 | 67.98 | 66.13 | 13.12M |
| December 09, 2025 | 68.69 | 67.77 | 67.77 | 69.38 | 67.56 | 16.19M |
| December 08, 2025 | 68.15 | 68.99 | 68.99 | 69.49 | 68.15 | 22.1M |
| December 05, 2025 | 64.6 | 67.59 | 67.59 | 67.8 | 64.56 | 21.8M |
| December 04, 2025 | 64.11 | 65.05 | 65.05 | 65.71 | 64.11 | 9.28M |
| December 03, 2025 | 65.51 | 64.69 | 64.69 | 65.81 | 64.25 | 11.38M |
| December 02, 2025 | 66.61 | 65.61 | 65.61 | 66.66 | 65.3 | 10.46M |
| December 01, 2025 | 66.6 | 66.91 | 66.91 | 67.47 | 66.2 | 13.2M |
| November 28, 2025 | 65.21 | 66.17 | 66.17 | 66.31 | 64.93 | 9.32M |
| November 27, 2025 | 65.68 | 65.5 | 65.5 | 67.3 | 65.2 | 11.92M |
| November 26, 2025 | 66.88 | 66 | 66 | 67.2 | 65.3 | 12.43M |
| November 25, 2025 | 65.93 | 66.3 | 66.3 | 67.71 | 65.31 | 18.2M |
| November 24, 2025 | 64.29 | 64.96 | 64.96 | 65.5 | 63.95 | 14.25M |
| November 21, 2025 | 65.87 | 63.91 | 63.91 | 66.48 | 63.75 | 17.88M |
| November 20, 2025 | 68.9 | 66.93 | 66.93 | 69.09 | 66.71 | 12.92M |