148.20
-0.5(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 148.4 | 148.2 | 148.2 | 149.86 | 148.01 | 2.09M |
| February 12, 2026 | 152 | 148.7 | 148.7 | 152.91 | 147.61 | 3.53M |
| February 11, 2026 | 151.77 | 152.07 | 152.07 | 153.7 | 151.6 | 2.08M |
| February 10, 2026 | 151.23 | 152.29 | 152.29 | 152.99 | 151 | 2.5M |
| February 09, 2026 | 152.47 | 151.74 | 151.74 | 152.77 | 150.63 | 2.69M |
| February 06, 2026 | 151.25 | 151.31 | 151.31 | 152.88 | 149.4 | 3.22M |
| February 05, 2026 | 147.53 | 151.81 | 151.81 | 153.3 | 146.84 | 6.3M |
| February 04, 2026 | 144.82 | 147.32 | 147.32 | 147.99 | 144.52 | 3.31M |
| February 03, 2026 | 143.92 | 145.1 | 145.1 | 145.5 | 141.51 | 3.41M |
| February 02, 2026 | 142.05 | 143 | 143 | 145.5 | 142.03 | 3.57M |
| January 30, 2026 | 145.57 | 142.61 | 142.61 | 145.59 | 142.58 | 3.33M |
| January 29, 2026 | 144.44 | 144.9 | 144.9 | 146 | 142.85 | 3.9M |
| January 28, 2026 | 148 | 144.49 | 144.49 | 148.3 | 144.3 | 5.14M |
| January 27, 2026 | 148.44 | 148.35 | 148.35 | 149.39 | 144.02 | 5.49M |
| January 26, 2026 | 151.23 | 147.93 | 147.93 | 151.69 | 147.9 | 6.58M |
| January 23, 2026 | 150.23 | 151.23 | 151.23 | 151.66 | 149.7 | 4.55M |
| January 22, 2026 | 153 | 149.7 | 149.7 | 153.5 | 149.51 | 5.53M |
| January 21, 2026 | 151.86 | 152.96 | 152.96 | 153.87 | 149.1 | 6.43M |
| January 20, 2026 | 156.2 | 152.33 | 152.33 | 156.99 | 151.85 | 5.27M |
| January 19, 2026 | 154 | 156.4 | 156.4 | 158.2 | 153.2 | 5.8M |
| January 16, 2026 | 156.87 | 155.01 | 155.01 | 158.23 | 154.6 | 6.27M |
| January 15, 2026 | 159.05 | 156.19 | 156.19 | 159.86 | 155.55 | 5.95M |
| January 14, 2026 | 158.53 | 160.2 | 160.2 | 163.85 | 158.12 | 7.17M |
| January 13, 2026 | 163.5 | 158.53 | 158.53 | 164.8 | 157.69 | 7.02M |
| January 12, 2026 | 164 | 162.62 | 162.62 | 164.5 | 159.15 | 8.03M |
| January 09, 2026 | 159.9 | 163.49 | 163.49 | 163.69 | 159.19 | 4.93M |
| January 08, 2026 | 158.5 | 159.9 | 159.9 | 161.2 | 155.41 | 4.91M |
| January 07, 2026 | 161.41 | 158.5 | 158.5 | 165.21 | 157.01 | 5.28M |
| January 06, 2026 | 156.29 | 161.29 | 161.29 | 161.49 | 155.92 | 6.39M |
| January 05, 2026 | 152.57 | 156.2 | 156.2 | 157.5 | 152.57 | 5.22M |
| December 31, 2025 | 152.74 | 152.06 | 152.06 | 156.68 | 151.65 | 4.47M |
| December 30, 2025 | 151.48 | 151.81 | 151.81 | 152.66 | 150.28 | 3.9M |
| December 29, 2025 | 154.05 | 151.9 | 151.9 | 157.32 | 151.5 | 4.97M |
| December 26, 2025 | 154 | 154 | 154 | 154.67 | 153.06 | 2.35M |
| December 25, 2025 | 152.5 | 153.88 | 153.88 | 154.8 | 152.3 | 2.72M |
| December 24, 2025 | 152.3 | 152.8 | 152.8 | 153 | 151.12 | 2.38M |
| December 23, 2025 | 154.06 | 152.59 | 152.59 | 154.99 | 152 | 2.57M |
| December 22, 2025 | 157.98 | 154.75 | 154.75 | 157.98 | 154 | 3.24M |
| December 19, 2025 | 155.25 | 157.22 | 157.22 | 158.5 | 154.18 | 2.44M |
| December 18, 2025 | 154.69 | 155.25 | 155.25 | 156.66 | 154.18 | 2.07M |
| December 17, 2025 | 153 | 155.64 | 155.64 | 156.07 | 150.68 | 3.11M |
| December 16, 2025 | 152.05 | 152.25 | 152.25 | 154.82 | 151.53 | 2.36M |
| December 15, 2025 | 156.05 | 152.68 | 152.68 | 157.48 | 152.44 | 3.95M |
| December 12, 2025 | 153.63 | 157.61 | 157.61 | 158.28 | 153.02 | 5.13M |
| December 11, 2025 | 157.65 | 153.63 | 153.63 | 157.65 | 153.5 | 3.17M |
| December 10, 2025 | 154.1 | 157.58 | 157.58 | 158.38 | 152.59 | 3.07M |
| December 09, 2025 | 156.91 | 154.8 | 154.8 | 158.2 | 154.42 | 2.43M |
| December 08, 2025 | 162.01 | 157.05 | 157.05 | 162.99 | 156.49 | 4.13M |
| December 05, 2025 | 159 | 162.23 | 162.23 | 163.18 | 158.03 | 2.57M |
| December 04, 2025 | 161.98 | 159.7 | 159.7 | 163.5 | 158.5 | 2.95M |
| December 03, 2025 | 154 | 160.46 | 160.46 | 162.95 | 153.19 | 5.1M |
| December 02, 2025 | 152.29 | 154.07 | 154.07 | 155.49 | 151.29 | 2.65M |
| December 01, 2025 | 149.31 | 152.79 | 152.79 | 153.22 | 149.31 | 3.03M |
| November 28, 2025 | 153.44 | 152.18 | 152.18 | 154.2 | 151.36 | 3.59M |
| November 27, 2025 | 155 | 153.3 | 153.3 | 155.66 | 152.51 | 2.95M |
| November 26, 2025 | 156.22 | 154.25 | 154.25 | 156.88 | 153.6 | 2.69M |
| November 25, 2025 | 156.6 | 156.22 | 156.22 | 157.99 | 154.32 | 2.05M |
| November 24, 2025 | 160.22 | 155.61 | 155.61 | 160.76 | 154.06 | 2.49M |
| November 21, 2025 | 160.44 | 159.2 | 159.2 | 162 | 158.22 | 2.69M |
| November 20, 2025 | 158.89 | 160.73 | 160.73 | 162.2 | 158.56 | 2.07M |