84.15
+0.29(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 83.9 | 84.15 | 84.15 | 86.5 | 82.6 | 5.48M |
| February 12, 2026 | 84.99 | 83.86 | 83.86 | 85.76 | 83.21 | 4.63M |
| February 11, 2026 | 85.94 | 82.96 | 82.96 | 86.14 | 82.3 | 6.74M |
| February 10, 2026 | 89.2 | 86.12 | 86.12 | 90.2 | 85 | 6.43M |
| February 09, 2026 | 89 | 89.98 | 89.98 | 90.1 | 86.78 | 7.34M |
| February 06, 2026 | 88 | 86.64 | 86.64 | 90.2 | 86.5 | 5.88M |
| February 05, 2026 | 88 | 90.26 | 90.26 | 91.85 | 87.51 | 5.82M |
| February 04, 2026 | 92.5 | 92.7 | 92.7 | 93.64 | 89.01 | 6.64M |
| February 03, 2026 | 92.99 | 95 | 95 | 95.85 | 89.81 | 7.8M |
| February 02, 2026 | 94.59 | 89.83 | 89.83 | 95.99 | 89.68 | 7.92M |
| January 30, 2026 | 98.48 | 98.32 | 98.32 | 101.97 | 95.58 | 9.17M |
| January 29, 2026 | 108 | 99.47 | 99.47 | 108.46 | 97.42 | 11.2M |
| January 28, 2026 | 99 | 106.78 | 106.78 | 108.97 | 97.15 | 11.43M |
| January 27, 2026 | 89 | 100.89 | 100.89 | 103 | 88.02 | 13.15M |
| January 26, 2026 | 88.65 | 90.05 | 90.05 | 91 | 84 | 9.16M |
| January 23, 2026 | 88.88 | 88.6 | 88.6 | 89.99 | 84.51 | 9.58M |
| January 22, 2026 | 89.26 | 91 | 91 | 92.23 | 86.8 | 10.83M |
| January 21, 2026 | 85.62 | 87.09 | 87.09 | 89.85 | 85.52 | 10.8M |
| January 20, 2026 | 79.2 | 86.58 | 86.58 | 91.99 | 79.2 | 15.98M |
| January 19, 2026 | 80 | 80.17 | 80.17 | 82.8 | 78.53 | 9.53M |
| January 16, 2026 | 74.28 | 79.95 | 79.95 | 81 | 73.6 | 13.22M |
| January 15, 2026 | 69.5 | 73.39 | 73.39 | 74 | 68.99 | 7.39M |
| January 14, 2026 | 71.29 | 70.91 | 70.91 | 73.58 | 70.45 | 7.42M |
| January 13, 2026 | 76.5 | 71.29 | 71.29 | 76.5 | 70.28 | 10.37M |
| January 12, 2026 | 80.07 | 76.94 | 76.94 | 80.55 | 76.16 | 11.93M |
| January 09, 2026 | 79.11 | 80.08 | 80.08 | 81.9 | 78.3 | 7.99M |
| January 08, 2026 | 79.52 | 82.02 | 82.02 | 82.18 | 77.7 | 12.64M |
| January 07, 2026 | 79 | 82 | 82 | 83.6 | 75.93 | 18.77M |
| January 06, 2026 | 74.02 | 73.91 | 73.91 | 77.19 | 72.5 | 10.83M |
| January 05, 2026 | 71.65 | 74.56 | 74.56 | 76.3 | 71.63 | 11.22M |
| December 31, 2025 | 76.66 | 70.03 | 70.03 | 76.66 | 69.72 | 8.67M |
| December 30, 2025 | 68.56 | 73.31 | 73.31 | 75.7 | 68.56 | 10.69M |
| December 29, 2025 | 69.18 | 69.58 | 69.58 | 71.12 | 68.43 | 5.83M |
| December 26, 2025 | 70.6 | 70.43 | 70.43 | 74.3 | 69.8 | 8.28M |
| December 25, 2025 | 71.7 | 71.99 | 71.99 | 73.49 | 70.18 | 7.74M |
| December 24, 2025 | 70.91 | 72.28 | 72.28 | 75.4 | 69.85 | 13.73M |
| December 23, 2025 | 66.12 | 70.64 | 70.64 | 71.71 | 64.94 | 13.98M |
| December 22, 2025 | 61.66 | 66.19 | 66.19 | 68.57 | 61.66 | 15.01M |
| December 19, 2025 | 69.51 | 61.29 | 61.29 | 69.64 | 61 | 15.53M |
| December 18, 2025 | 64.12 | 67.07 | 67.07 | 70.9 | 63 | 13.93M |
| December 17, 2025 | 61.22 | 62.86 | 62.86 | 63.97 | 59.82 | 8.08M |
| December 16, 2025 | 64 | 61.57 | 61.57 | 64.8 | 59.14 | 12.8M |
| December 15, 2025 | 64 | 66.88 | 66.88 | 69.18 | 64 | 10.67M |
| December 12, 2025 | 63.06 | 66.47 | 66.47 | 67.4 | 61.52 | 12.69M |
| December 11, 2025 | 68 | 63.9 | 63.9 | 68.37 | 63.48 | 9.88M |
| December 10, 2025 | 65.41 | 64.79 | 64.79 | 65.79 | 61.95 | 9.27M |
| December 09, 2025 | 66.66 | 65.56 | 65.56 | 68.68 | 65.2 | 11.59M |
| December 08, 2025 | 62.09 | 67.62 | 67.62 | 70.48 | 61.71 | 16.38M |
| December 05, 2025 | 62.28 | 62.2 | 62.2 | 62.97 | 60.56 | 7.05M |
| December 04, 2025 | 62.48 | 62 | 62 | 63.52 | 60.97 | 7.41M |
| December 03, 2025 | 64.17 | 61.87 | 61.87 | 64.17 | 61.58 | 6.62M |
| December 02, 2025 | 65.58 | 64.17 | 64.17 | 66.54 | 63.88 | 7.64M |
| December 01, 2025 | 69.07 | 66 | 66 | 69.59 | 65.23 | 11.06M |
| November 28, 2025 | 66.06 | 68.62 | 68.62 | 72 | 65.16 | 15.99M |
| November 27, 2025 | 69.21 | 66.04 | 66.04 | 69.79 | 65 | 10.47M |
| November 26, 2025 | 69.32 | 67.95 | 67.95 | 70.48 | 67.21 | 14.48M |
| November 25, 2025 | 67 | 71.45 | 71.45 | 73 | 65.2 | 16.64M |
| November 24, 2025 | 60 | 63.37 | 63.37 | 65.59 | 59.38 | 12.39M |
| November 21, 2025 | 61.3 | 59.29 | 59.29 | 63.37 | 58 | 12.91M |
| November 20, 2025 | 72.5 | 66.33 | 66.33 | 72.68 | 65.7 | 12.48M |