82.80
-5.18(-5.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 86.31 | 82.8 | 82.8 | 86.81 | 82.68 | 25.75M |
| February 12, 2026 | 84.86 | 87.98 | 87.98 | 89.89 | 84.61 | 31.82M |
| February 11, 2026 | 85 | 83.87 | 83.87 | 87.69 | 83.23 | 19.12M |
| February 10, 2026 | 87.44 | 86.4 | 86.4 | 90.88 | 86.39 | 25.4M |
| February 09, 2026 | 81.6 | 87.17 | 87.17 | 89.98 | 80 | 41.76M |
| February 06, 2026 | 78.03 | 78.65 | 78.65 | 81.49 | 77.66 | 17.46M |
| February 05, 2026 | 82 | 79.15 | 79.15 | 83.52 | 79 | 21.55M |
| February 04, 2026 | 88.7 | 84.61 | 84.61 | 89.5 | 83.04 | 31.5M |
| February 03, 2026 | 89.9 | 90.67 | 90.67 | 92.99 | 86.47 | 35.48M |
| February 02, 2026 | 93.5 | 88.19 | 88.19 | 95.87 | 88 | 41.07M |
| January 30, 2026 | 84.56 | 91.9 | 91.9 | 93.93 | 82.57 | 53.69M |
| January 29, 2026 | 83.01 | 85.68 | 85.68 | 87.98 | 81.95 | 42.43M |
| January 28, 2026 | 81.8 | 83.33 | 83.33 | 85.63 | 81.2 | 38.48M |
| January 27, 2026 | 78.6 | 84.1 | 84.1 | 84.6 | 78 | 38.57M |
| January 26, 2026 | 80 | 79.01 | 79.01 | 81.25 | 78.81 | 17.51M |
| January 23, 2026 | 81.5 | 79.98 | 79.98 | 81.51 | 79.01 | 20.21M |
| January 22, 2026 | 82 | 81.6 | 81.6 | 82.5 | 79.88 | 21.34M |
| January 21, 2026 | 78.92 | 81.14 | 81.14 | 81.99 | 78.8 | 19.76M |
| January 20, 2026 | 82.16 | 79.3 | 79.3 | 82.75 | 78.56 | 23.88M |
| January 19, 2026 | 85.5 | 83.01 | 83.01 | 85.5 | 81.78 | 27.22M |
| January 16, 2026 | 89.51 | 87 | 87 | 89.79 | 86.08 | 30.77M |
| January 15, 2026 | 80.98 | 87.43 | 87.43 | 87.5 | 80.64 | 40.06M |
| January 14, 2026 | 80.97 | 81.48 | 81.48 | 83.43 | 79.55 | 30.4M |
| January 13, 2026 | 82.02 | 79.9 | 79.9 | 84.08 | 79.57 | 30.22M |
| January 12, 2026 | 86.44 | 83.01 | 83.01 | 86.44 | 81 | 44.33M |
| January 09, 2026 | 84.72 | 88 | 88 | 88.65 | 83.2 | 29.47M |
| January 08, 2026 | 87.92 | 86.01 | 86.01 | 88.88 | 85.5 | 22.48M |
| January 07, 2026 | 87.29 | 88.8 | 88.8 | 89.58 | 86.81 | 28.63M |
| January 06, 2026 | 87.55 | 86.53 | 86.53 | 88.4 | 84.72 | 29.07M |
| January 05, 2026 | 88.98 | 88.83 | 88.83 | 89.57 | 87.17 | 21.28M |
| December 31, 2025 | 90 | 88.78 | 88.78 | 91.49 | 88.08 | 15.77M |
| December 30, 2025 | 88.06 | 90.6 | 90.6 | 92.8 | 87.69 | 28.96M |
| December 29, 2025 | 91.01 | 89.26 | 89.34 | 92.2 | 88.91 | 25.94M |
| December 26, 2025 | 95.5 | 91.19 | 91.19 | 95.5 | 90.55 | 27.58M |
| December 25, 2025 | 95.4 | 96.46 | 96.46 | 96.96 | 91.5 | 23.33M |
| December 24, 2025 | 96.73 | 94.28 | 94.28 | 97.57 | 93.31 | 20.35M |
| December 23, 2025 | 98 | 96.31 | 96.31 | 101 | 94.85 | 24.54M |
| December 22, 2025 | 97.54 | 97.41 | 97.41 | 100.2 | 96.43 | 22.81M |
| December 19, 2025 | 99.88 | 94.6 | 94.6 | 100.09 | 94.22 | 19.72M |
| December 18, 2025 | 98.58 | 97.58 | 97.58 | 100.8 | 97.5 | 20.41M |
| December 17, 2025 | 96.84 | 101.9 | 101.9 | 102.58 | 95 | 29.07M |
| December 16, 2025 | 98.18 | 95.56 | 95.56 | 99.98 | 95.07 | 24.93M |
| December 15, 2025 | 102.98 | 97.57 | 97.57 | 103.9 | 97.57 | 36.94M |
| December 12, 2025 | 96.92 | 109 | 109 | 111.11 | 93.5 | 56.16M |
| December 11, 2025 | 96.62 | 97.8 | 97.8 | 103.9 | 95.03 | 34.6M |
| December 10, 2025 | 93.26 | 96.1 | 96.1 | 97.4 | 92.77 | 28.89M |
| December 09, 2025 | 93 | 94.1 | 94.1 | 97.68 | 91.86 | 33.99M |
| December 08, 2025 | 86.27 | 93.36 | 93.36 | 94.5 | 86.22 | 35.55M |
| December 05, 2025 | 80.35 | 86.2 | 86.2 | 91.2 | 80.18 | 43.34M |
| December 04, 2025 | 79 | 80.47 | 80.47 | 81.72 | 77.29 | 24M |
| December 03, 2025 | 77.44 | 80.48 | 80.48 | 83 | 76.82 | 32.38M |
| December 02, 2025 | 77.4 | 77 | 77 | 79.6 | 75.88 | 16.96M |
| December 01, 2025 | 77.53 | 78.59 | 78.59 | 81.53 | 76.3 | 24.68M |
| November 28, 2025 | 78.13 | 76.2 | 76.2 | 78.9 | 76 | 20.98M |
| November 27, 2025 | 77.7 | 77.55 | 77.55 | 82 | 77.42 | 27.34M |
| November 26, 2025 | 74.03 | 78.68 | 78.68 | 82.63 | 73.84 | 38.33M |
| November 25, 2025 | 71.39 | 75.62 | 75.62 | 79.49 | 71.39 | 38.68M |
| November 24, 2025 | 72.51 | 68.94 | 68.94 | 72.6 | 67.05 | 25.31M |
| November 21, 2025 | 74.8 | 71.27 | 71.27 | 75.55 | 71.27 | 25.51M |
| November 20, 2025 | 83 | 78.5 | 78.5 | 83.99 | 75.88 | 27.04M |