125.49
-4.17(-3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 129.02 | 125.49 | 125.49 | 131.66 | 125.49 | 3.13M |
| February 12, 2026 | 126.88 | 129.66 | 129.66 | 130.56 | 126.27 | 2.53M |
| February 11, 2026 | 129.8 | 127.04 | 127.04 | 129.98 | 126.5 | 2.86M |
| February 10, 2026 | 130.79 | 129.21 | 129.21 | 131.75 | 129 | 2.52M |
| February 09, 2026 | 131.87 | 130.27 | 130.27 | 133.19 | 129.01 | 3.07M |
| February 06, 2026 | 131.75 | 129.09 | 129.09 | 132.3 | 129.09 | 1.69M |
| February 05, 2026 | 132.04 | 132.19 | 132.19 | 134 | 131.22 | 2.15M |
| February 04, 2026 | 135.88 | 133.5 | 133.5 | 136.68 | 131.01 | 3.35M |
| February 03, 2026 | 133.99 | 135.97 | 135.97 | 136 | 132.7 | 2.37M |
| February 02, 2026 | 133.99 | 132.32 | 132.32 | 137.9 | 132 | 2.44M |
| January 30, 2026 | 138.01 | 134.68 | 134.68 | 138.96 | 134.4 | 2.7M |
| January 29, 2026 | 138 | 139.05 | 139.05 | 141 | 135.34 | 3.68M |
| January 28, 2026 | 139.05 | 138.88 | 138.88 | 140.68 | 138.05 | 2.19M |
| January 27, 2026 | 141.26 | 139.99 | 139.99 | 141.83 | 135.31 | 4.01M |
| January 26, 2026 | 143.7 | 141.84 | 141.84 | 146.77 | 141.8 | 3.76M |
| January 23, 2026 | 142.58 | 144.39 | 144.39 | 146.88 | 142.58 | 3.26M |
| January 22, 2026 | 145 | 143.03 | 143.03 | 147 | 142.5 | 2.88M |
| January 21, 2026 | 144.49 | 144.77 | 144.77 | 146.5 | 143.1 | 2.47M |
| January 20, 2026 | 146.5 | 144.4 | 144.4 | 146.98 | 142.65 | 2.35M |
| January 19, 2026 | 149.82 | 145.8 | 145.8 | 150.81 | 145.2 | 3.54M |
| January 16, 2026 | 149.93 | 150.91 | 150.91 | 154.97 | 149.58 | 3.93M |
| January 15, 2026 | 150.5 | 148.84 | 148.84 | 152.87 | 146.6 | 4.54M |
| January 14, 2026 | 151.3 | 151.19 | 151.19 | 163.63 | 150.1 | 9.74M |
| January 13, 2026 | 157 | 151.02 | 151.02 | 159.75 | 150.27 | 6.45M |
| January 12, 2026 | 144.5 | 158.11 | 158.11 | 159.85 | 144.08 | 10.76M |
| January 09, 2026 | 141.6 | 144.82 | 144.82 | 147.38 | 141.25 | 5.37M |
| January 08, 2026 | 143.12 | 142.03 | 142.03 | 144.47 | 141.18 | 4.99M |
| January 07, 2026 | 146.01 | 145.4 | 145.4 | 148.58 | 144 | 5.23M |
| January 06, 2026 | 136.3 | 148.43 | 148.43 | 151.3 | 136 | 11.64M |
| January 05, 2026 | 132.33 | 136.74 | 136.74 | 137 | 131.69 | 4.57M |
| December 31, 2025 | 133.6 | 132.32 | 132.32 | 135.65 | 132.08 | 2.67M |
| December 30, 2025 | 133.21 | 134.23 | 134.23 | 135.65 | 133.12 | 2.5M |
| December 29, 2025 | 134 | 133.65 | 133.65 | 135.48 | 133.12 | 2.11M |
| December 26, 2025 | 133.52 | 134.49 | 134.49 | 137.88 | 133.01 | 4.22M |
| December 25, 2025 | 131.5 | 134.03 | 134.03 | 134.58 | 131.5 | 3.08M |
| December 24, 2025 | 128.01 | 131.5 | 131.5 | 131.87 | 128 | 3.12M |
| December 23, 2025 | 129.47 | 128.42 | 128.42 | 130.5 | 128.02 | 2M |
| December 22, 2025 | 128.01 | 129.4 | 129.4 | 130.18 | 128.01 | 2.13M |
| December 19, 2025 | 128.75 | 128.56 | 128.56 | 131.33 | 127.91 | 2.67M |
| December 18, 2025 | 131 | 128.21 | 128.21 | 131.58 | 128.1 | 2.81M |
| December 17, 2025 | 126.79 | 131.92 | 131.92 | 134.35 | 125.98 | 4.6M |
| December 16, 2025 | 127.92 | 127.34 | 127.34 | 129.46 | 126.5 | 2.85M |
| December 15, 2025 | 128.51 | 128.05 | 128.05 | 131.38 | 127.88 | 2.39M |
| December 12, 2025 | 129.49 | 130.02 | 130.02 | 131.4 | 127.5 | 2.72M |
| December 11, 2025 | 133 | 128.6 | 128.6 | 133.5 | 128.49 | 2.53M |
| December 10, 2025 | 133.22 | 132.85 | 132.85 | 133.92 | 131.07 | 2.62M |
| December 09, 2025 | 134.18 | 133.03 | 133.03 | 135.99 | 132.41 | 2.97M |
| December 08, 2025 | 136.49 | 135.97 | 135.97 | 137.9 | 133.93 | 5.71M |
| December 05, 2025 | 126.68 | 133.52 | 133.52 | 137.51 | 125.68 | 7.15M |
| December 04, 2025 | 125.01 | 126.82 | 126.82 | 127.5 | 123.12 | 2.13M |
| December 03, 2025 | 126.92 | 124.99 | 124.99 | 128.88 | 124.43 | 1.52M |
| December 02, 2025 | 128.33 | 126.94 | 126.94 | 129 | 126.41 | 1.64M |
| December 01, 2025 | 130.14 | 128.28 | 128.28 | 131.2 | 128.21 | 3.26M |
| November 28, 2025 | 128.72 | 130.11 | 130.11 | 130.5 | 128.19 | 1.66M |
| November 27, 2025 | 130.17 | 128.78 | 128.78 | 131.5 | 128.54 | 2.18M |
| November 26, 2025 | 129.02 | 130.5 | 130.5 | 132.2 | 128.88 | 2.55M |
| November 25, 2025 | 128.59 | 129.7 | 129.7 | 132.71 | 128.55 | 3.04M |
| November 24, 2025 | 124.96 | 128.43 | 128.43 | 129.88 | 124.3 | 2.83M |
| November 21, 2025 | 124.08 | 124.98 | 124.98 | 128.31 | 124.08 | 2.95M |
| November 20, 2025 | 133.7 | 126.78 | 126.78 | 133.98 | 126.38 | 2.72M |