102.40
-1.65(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 103.53 | 102.4 | 102.4 | 105.1 | 102.4 | 5M |
| February 12, 2026 | 104.44 | 104.05 | 104.05 | 105.67 | 103.5 | 5.58M |
| February 11, 2026 | 105.77 | 103.51 | 103.51 | 106.98 | 103.5 | 6.46M |
| February 10, 2026 | 106.47 | 105.76 | 105.76 | 106.91 | 103.18 | 6.6M |
| February 09, 2026 | 105 | 106 | 106 | 106.4 | 103 | 8.25M |
| February 06, 2026 | 103.74 | 102.2 | 102.2 | 105.93 | 101.99 | 6.49M |
| February 05, 2026 | 103.9 | 104.66 | 104.66 | 107.25 | 103.87 | 6.44M |
| February 04, 2026 | 109.5 | 106.23 | 106.23 | 109.76 | 104.4 | 10.2M |
| February 03, 2026 | 110.1 | 110.38 | 110.38 | 112 | 105.55 | 12.21M |
| February 02, 2026 | 113.3 | 108.15 | 108.15 | 116.52 | 108.1 | 9.73M |
| January 30, 2026 | 112 | 111.43 | 111.43 | 114.8 | 107.58 | 10.62M |
| January 29, 2026 | 112.05 | 113.08 | 113.08 | 117.39 | 109.33 | 11.9M |
| January 28, 2026 | 120.13 | 112.31 | 112.31 | 120.46 | 111.3 | 14.84M |
| January 27, 2026 | 115.01 | 118.5 | 118.5 | 121 | 114.68 | 11.62M |
| January 26, 2026 | 127.5 | 117 | 117 | 127.5 | 115 | 17.4M |
| January 23, 2026 | 116.26 | 125 | 125 | 127.67 | 114.37 | 22.56M |
| January 22, 2026 | 111.25 | 114.7 | 114.7 | 116.28 | 110.82 | 13.28M |
| January 21, 2026 | 112 | 111.19 | 111.19 | 114.69 | 110.5 | 12M |
| January 20, 2026 | 120.8 | 112.49 | 112.49 | 124.36 | 109.88 | 19.2M |
| January 19, 2026 | 114.6 | 120.53 | 120.53 | 124.66 | 114 | 16.52M |
| January 16, 2026 | 117 | 116.37 | 116.37 | 118.5 | 114.96 | 14.86M |
| January 15, 2026 | 118 | 114.8 | 114.8 | 119.5 | 112.33 | 19.72M |
| January 14, 2026 | 125.21 | 122.53 | 122.53 | 131.9 | 120.6 | 21.99M |
| January 13, 2026 | 133.78 | 124.27 | 124.27 | 138 | 119 | 26.92M |
| January 12, 2026 | 122 | 140.27 | 140.27 | 140.27 | 117 | 27.62M |
| January 09, 2026 | 114 | 116.89 | 116.89 | 120.7 | 111.4 | 24.83M |
| January 08, 2026 | 100.2 | 111.14 | 111.14 | 112.22 | 100.05 | 25.67M |
| January 07, 2026 | 103.96 | 101.25 | 101.25 | 104.51 | 99 | 19.69M |
| January 06, 2026 | 102.5 | 106.63 | 106.63 | 111 | 99 | 26.58M |
| January 05, 2026 | 101.11 | 104.55 | 104.55 | 105.99 | 94.79 | 40.85M |
| December 31, 2025 | 102 | 111.51 | 111.51 | 115.99 | 102 | 24.27M |
| December 30, 2025 | 106.5 | 102 | 102 | 106.81 | 100.5 | 20.49M |
| December 29, 2025 | 104.98 | 108.76 | 108.76 | 111 | 102.36 | 20.35M |
| December 26, 2025 | 100 | 106.22 | 106.22 | 107.99 | 100 | 25.21M |
| December 25, 2025 | 94.44 | 101.37 | 101.37 | 103 | 93.52 | 24.99M |
| December 24, 2025 | 88.8 | 93.2 | 93.2 | 95.88 | 87.5 | 23.25M |
| December 23, 2025 | 93 | 90.04 | 90.04 | 95.3 | 89.2 | 20.66M |
| December 22, 2025 | 96.3 | 92.99 | 92.99 | 96.86 | 91.98 | 18.46M |
| December 19, 2025 | 97.7 | 96.2 | 96.2 | 100.6 | 94.67 | 21.99M |
| December 18, 2025 | 84.15 | 96.85 | 96.85 | 97.9 | 84.1 | 27.62M |
| December 17, 2025 | 84.2 | 85.2 | 85.2 | 87.4 | 83.6 | 10.78M |
| December 16, 2025 | 87.33 | 84.1 | 84.1 | 87.4 | 83.33 | 15.71M |
| December 15, 2025 | 90.01 | 89 | 89 | 92.66 | 87.2 | 18.66M |
| December 12, 2025 | 88 | 90.01 | 90.01 | 90.7 | 86.55 | 19.75M |
| December 11, 2025 | 87.2 | 88.15 | 88.15 | 89.7 | 86.26 | 15.96M |
| December 10, 2025 | 82.9 | 85.48 | 85.48 | 87.65 | 82.55 | 14.63M |
| December 09, 2025 | 82.77 | 83.2 | 83.2 | 85.5 | 82.03 | 10.3M |
| December 08, 2025 | 85 | 83.19 | 83.19 | 86.57 | 82.64 | 18.08M |
| December 05, 2025 | 73.9 | 81.99 | 81.99 | 83 | 73.68 | 21.59M |
| December 04, 2025 | 73.54 | 73.68 | 73.68 | 74.4 | 72.27 | 7.41M |
| December 03, 2025 | 76.63 | 73.54 | 73.54 | 77.18 | 72 | 12.42M |
| December 02, 2025 | 75.84 | 76.6 | 76.6 | 78.18 | 75.01 | 9.61M |
| December 01, 2025 | 78.99 | 76.03 | 76.03 | 79 | 76 | 10.91M |
| November 28, 2025 | 77.05 | 78.55 | 78.55 | 79.9 | 76.78 | 12.9M |
| November 27, 2025 | 75 | 77.05 | 77.05 | 78.9 | 73.86 | 11.61M |
| November 26, 2025 | 77.88 | 75.91 | 75.91 | 78.6 | 75 | 9.5M |
| November 25, 2025 | 75.98 | 75.6 | 75.6 | 76.82 | 74.18 | 9.01M |
| November 24, 2025 | 70.62 | 74.64 | 74.64 | 75.82 | 70.37 | 11.34M |
| November 21, 2025 | 72.7 | 69.58 | 69.58 | 73.88 | 69.5 | 6.57M |
| November 20, 2025 | 71.88 | 73.5 | 73.5 | 74.8 | 71.82 | 6.86M |