107.50
+2.01(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 106 | 107.5 | 107.5 | 112 | 104.65 | 6.22M |
| February 12, 2026 | 105.95 | 105.49 | 105.49 | 107.97 | 103 | 6.43M |
| February 11, 2026 | 95 | 105.78 | 105.78 | 110 | 94.6 | 12.49M |
| February 10, 2026 | 87.78 | 97 | 97 | 99.45 | 87.5 | 13.23M |
| February 09, 2026 | 82.99 | 86.12 | 86.12 | 86.68 | 81.52 | 7.2M |
| February 06, 2026 | 77 | 81.03 | 81.03 | 82.7 | 75.1 | 6.99M |
| February 05, 2026 | 76.65 | 78.13 | 78.13 | 81 | 76.65 | 4.35M |
| February 04, 2026 | 79.48 | 77.83 | 77.83 | 80 | 76.39 | 3.8M |
| February 03, 2026 | 79.52 | 80.45 | 80.45 | 81.2 | 76.82 | 3.71M |
| February 02, 2026 | 80.64 | 78.22 | 78.22 | 82.49 | 78 | 3.81M |
| January 30, 2026 | 79.02 | 80.8 | 80.8 | 83.28 | 75.83 | 6.95M |
| January 29, 2026 | 85.81 | 79.6 | 79.6 | 87.88 | 78.68 | 7.77M |
| January 28, 2026 | 87 | 87 | 87 | 88 | 84.18 | 5.89M |
| January 27, 2026 | 82.53 | 88.26 | 88.26 | 88.26 | 81.4 | 6.33M |
| January 26, 2026 | 84.81 | 83.35 | 83.35 | 86.19 | 82.88 | 5.04M |
| January 23, 2026 | 89.69 | 86.15 | 86.15 | 90.64 | 84.65 | 8.3M |
| January 22, 2026 | 87 | 91.26 | 91.26 | 92.8 | 86.8 | 10.81M |
| January 21, 2026 | 74.7 | 83.83 | 83.83 | 84.68 | 74.65 | 8.57M |
| January 20, 2026 | 84.7 | 76.21 | 76.21 | 84.7 | 74.7 | 9.1M |
| January 19, 2026 | 80.58 | 83.35 | 83.35 | 85.68 | 77.66 | 6.4M |
| January 16, 2026 | 78.98 | 80 | 80 | 80.88 | 77.65 | 5.55M |
| January 15, 2026 | 74.87 | 78.6 | 78.6 | 78.61 | 74.87 | 9.86M |
| January 14, 2026 | 72.61 | 73.29 | 73.29 | 74.2 | 71.41 | 5.94M |
| January 13, 2026 | 75 | 71.91 | 71.91 | 75.55 | 71.73 | 5.8M |
| January 12, 2026 | 75.5 | 74.91 | 74.91 | 76.58 | 73.82 | 5.55M |
| January 09, 2026 | 77 | 75.9 | 75.9 | 77.36 | 73.55 | 5.14M |
| January 08, 2026 | 78.91 | 76.07 | 76.07 | 79.99 | 75 | 8.04M |
| January 07, 2026 | 78.89 | 79.7 | 79.7 | 81.9 | 77.23 | 7M |
| January 06, 2026 | 77.72 | 78.8 | 78.8 | 79.17 | 76.5 | 7.34M |
| January 05, 2026 | 80.91 | 80.35 | 80.35 | 81.69 | 77.5 | 8.02M |
| December 31, 2025 | 81.83 | 80.86 | 80.86 | 83.4 | 80.35 | 5.51M |
| December 30, 2025 | 83.92 | 82.57 | 82.57 | 84 | 81 | 8.86M |
| December 29, 2025 | 84.95 | 83.67 | 83.67 | 88 | 79.5 | 15.05M |
| December 26, 2025 | 71 | 81.39 | 81.39 | 84.88 | 71 | 13.36M |
| December 25, 2025 | 71.15 | 71.65 | 71.65 | 73.35 | 69.44 | 5.97M |
| December 24, 2025 | 67.29 | 70.66 | 70.66 | 71.98 | 67.04 | 7.23M |
| December 23, 2025 | 65.02 | 67.13 | 67.13 | 69 | 65.02 | 6.9M |
| December 22, 2025 | 60.37 | 65.65 | 65.65 | 66.5 | 60.1 | 7.88M |
| December 19, 2025 | 61.3 | 59.77 | 59.77 | 61.3 | 59.7 | 2.9M |
| December 18, 2025 | 62.67 | 60.8 | 60.8 | 63.59 | 60.73 | 3.67M |
| December 17, 2025 | 61.32 | 63.67 | 63.67 | 63.85 | 60.78 | 4.38M |
| December 16, 2025 | 62.51 | 61.58 | 61.58 | 63.48 | 60.62 | 2.91M |
| December 15, 2025 | 62.72 | 62.5 | 62.5 | 64.01 | 61.85 | 3.61M |
| December 12, 2025 | 63.61 | 64.88 | 64.88 | 65 | 61.8 | 5.21M |
| December 11, 2025 | 67.15 | 63.67 | 63.67 | 67.71 | 63.38 | 5.34M |
| December 10, 2025 | 69.55 | 67.15 | 67.15 | 70.24 | 65.68 | 5.02M |
| December 09, 2025 | 69.8 | 70.5 | 70.5 | 72.7 | 68.8 | 5.94M |
| December 08, 2025 | 65.6 | 69.5 | 69.5 | 70.99 | 64.42 | 5.74M |
| December 05, 2025 | 65.1 | 65.53 | 65.53 | 66.6 | 63.4 | 3.07M |
| December 04, 2025 | 64.82 | 64.9 | 64.9 | 65.3 | 63.48 | 2.24M |
| December 03, 2025 | 64.64 | 64.87 | 64.87 | 65.8 | 63.33 | 2.92M |
| December 02, 2025 | 64.07 | 64.7 | 64.7 | 68.2 | 63.73 | 4.93M |
| December 01, 2025 | 66.48 | 65.22 | 65.22 | 66.58 | 62.7 | 5.86M |
| November 28, 2025 | 65.13 | 66.07 | 66.07 | 66.96 | 64.5 | 3.17M |
| November 27, 2025 | 66.26 | 65.44 | 65.44 | 69.85 | 65.05 | 6.59M |
| November 26, 2025 | 62.97 | 64.45 | 64.45 | 66.45 | 62 | 4.34M |
| November 25, 2025 | 62.99 | 62.98 | 62.98 | 66.4 | 62 | 5.04M |
| November 24, 2025 | 64.1 | 61.98 | 61.98 | 64.67 | 59.92 | 4.17M |
| November 21, 2025 | 63 | 63.18 | 63.18 | 65.49 | 62.02 | 3.38M |
| November 20, 2025 | 67.7 | 65.47 | 65.47 | 69.23 | 64.08 | 4.47M |