100.88
-5.26(-4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 105.33 | 100.88 | 100.88 | 107 | 100.5 | 13.27M |
| February 12, 2026 | 106 | 106.14 | 106.14 | 109.4 | 104.28 | 14.85M |
| February 11, 2026 | 108.21 | 107.98 | 107.98 | 111.9 | 104.7 | 17.02M |
| February 10, 2026 | 112.2 | 107.49 | 107.49 | 114 | 104.81 | 20.28M |
| February 09, 2026 | 126.18 | 114.51 | 114.51 | 127.47 | 113 | 22.57M |
| February 06, 2026 | 103.54 | 117.8 | 117.8 | 121.54 | 103.54 | 24.47M |
| February 05, 2026 | 105.23 | 108.98 | 108.98 | 113.59 | 103.17 | 27.99M |
| February 04, 2026 | 123 | 117.54 | 117.54 | 127.5 | 113.69 | 29.38M |
| February 03, 2026 | 101.78 | 116.24 | 116.24 | 116.24 | 99.8 | 13.92M |
| February 02, 2026 | 99.5 | 96.87 | 96.87 | 101.78 | 95.96 | 17.12M |
| January 30, 2026 | 95.78 | 95 | 95 | 96.8 | 88.91 | 15.34M |
| January 29, 2026 | 95.64 | 96.56 | 96.56 | 104.56 | 93.23 | 18.9M |
| January 28, 2026 | 97.92 | 98 | 98 | 99.91 | 92.51 | 18.44M |
| January 27, 2026 | 86.95 | 100 | 100 | 104.5 | 85.15 | 28.65M |
| January 26, 2026 | 100 | 91.07 | 91.07 | 101 | 89.68 | 35.91M |
| January 23, 2026 | 80 | 90.01 | 90.01 | 90.01 | 80 | 19.27M |
| January 22, 2026 | 65.4 | 75.01 | 75.01 | 76.88 | 64.21 | 18.08M |
| January 21, 2026 | 63.9 | 65.56 | 65.56 | 69.58 | 63.72 | 11.09M |
| January 20, 2026 | 66.1 | 64.7 | 64.7 | 68.99 | 63.6 | 15.13M |
| January 19, 2026 | 64.91 | 66.6 | 66.6 | 68.1 | 63.43 | 16.55M |
| January 16, 2026 | 60.91 | 64.8 | 64.8 | 64.8 | 58.68 | 18.12M |
| January 15, 2026 | 55.37 | 59.88 | 59.88 | 60.01 | 55.08 | 14.96M |
| January 14, 2026 | 58.5 | 55.37 | 55.37 | 59.3 | 53.91 | 17.08M |
| January 13, 2026 | 60.1 | 58.86 | 58.86 | 60.88 | 55.72 | 14.7M |
| January 12, 2026 | 56.16 | 61.11 | 61.11 | 63.83 | 56.16 | 18.3M |
| January 09, 2026 | 58.01 | 56.16 | 56.16 | 61 | 55.6 | 18.49M |
| January 08, 2026 | 51.45 | 58.5 | 58.5 | 59.6 | 51.06 | 24.24M |
| January 07, 2026 | 52.04 | 52.3 | 52.3 | 53.22 | 50 | 15.49M |
| January 06, 2026 | 50.4 | 53.56 | 53.56 | 56.62 | 50.4 | 21.18M |
| January 05, 2026 | 46 | 49.4 | 49.4 | 49.6 | 45.22 | 10.03M |
| December 31, 2025 | 46.26 | 45.26 | 45.26 | 46.75 | 45.21 | 4M |
| December 30, 2025 | 46.92 | 46.03 | 46.03 | 47.5 | 45.95 | 4.95M |
| December 29, 2025 | 47.49 | 47.18 | 47.18 | 48.18 | 46.91 | 5.23M |
| December 26, 2025 | 48.04 | 47.01 | 47.01 | 48.99 | 46.83 | 6.24M |
| December 25, 2025 | 49.35 | 48 | 48 | 49.87 | 47.9 | 7.42M |
| December 24, 2025 | 42.86 | 49.36 | 49.36 | 50.31 | 42.55 | 19.2M |
| December 23, 2025 | 43 | 43 | 43 | 43.63 | 42.64 | 3.32M |
| December 22, 2025 | 43.21 | 42.94 | 42.94 | 43.79 | 42.86 | 3.23M |
| December 19, 2025 | 43.98 | 43.26 | 43.26 | 44.35 | 43.25 | 3.94M |
| December 18, 2025 | 41.78 | 43.54 | 43.54 | 45.48 | 41.66 | 10.8M |
| December 17, 2025 | 40.47 | 41.19 | 41.19 | 41.43 | 39.88 | 2.75M |
| December 16, 2025 | 41.2 | 40.48 | 40.48 | 41.78 | 40.3 | 2.68M |
| December 15, 2025 | 42.3 | 41.5 | 41.5 | 43.19 | 41.45 | 3.42M |
| December 12, 2025 | 42.03 | 42.3 | 42.3 | 42.5 | 41.5 | 5.42M |
| December 11, 2025 | 41.2 | 42.25 | 42.25 | 43.21 | 41.09 | 6.61M |
| December 10, 2025 | 39.9 | 41.15 | 41.15 | 41.66 | 39.63 | 5.21M |
| December 09, 2025 | 39.97 | 39.75 | 39.75 | 40.18 | 39.55 | 2.13M |
| December 08, 2025 | 39.56 | 40.21 | 40.21 | 40.58 | 39.56 | 2.87M |
| December 05, 2025 | 39.05 | 39.55 | 39.55 | 39.63 | 38.55 | 2.45M |
| December 04, 2025 | 39.28 | 38.87 | 38.87 | 39.54 | 38.65 | 2.2M |
| December 03, 2025 | 40 | 39.22 | 39.22 | 40.18 | 38.99 | 2.49M |
| December 02, 2025 | 40.57 | 39.81 | 39.81 | 40.61 | 39.8 | 2.31M |
| December 01, 2025 | 39.9 | 40.57 | 40.57 | 40.73 | 39.7 | 3.69M |
| November 28, 2025 | 39.06 | 39.9 | 39.9 | 40.1 | 38.9 | 3.96M |
| November 27, 2025 | 39 | 39.2 | 39.2 | 39.8 | 38.7 | 4.27M |
| November 26, 2025 | 39.65 | 38.87 | 38.87 | 39.89 | 38.71 | 5M |
| November 25, 2025 | 38.59 | 39.1 | 39.1 | 39.55 | 38.4 | 4.36M |
| November 24, 2025 | 38.8 | 38.4 | 38.4 | 38.84 | 37.91 | 3.25M |
| November 21, 2025 | 39.99 | 38.2 | 38.2 | 39.99 | 38.1 | 5.22M |
| November 20, 2025 | 41.13 | 39.8 | 39.8 | 41.48 | 39.62 | 3.88M |