120.46
+1.06(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 119.4 | 120.46 | 120.46 | 122.97 | 118.82 | 873,493 |
| February 12, 2026 | 118.69 | 119.4 | 119.4 | 121.1 | 118.69 | 839,128 |
| February 11, 2026 | 120.19 | 119.9 | 119.9 | 120.99 | 118.9 | 648,330 |
| February 10, 2026 | 118.33 | 120.1 | 120.1 | 122.58 | 117.5 | 875,459 |
| February 09, 2026 | 120.52 | 118.34 | 118.34 | 121.18 | 117.87 | 1.58M |
| February 06, 2026 | 116.15 | 118.67 | 118.67 | 121.39 | 116.15 | 595,122 |
| February 05, 2026 | 120.44 | 117.7 | 117.7 | 120.88 | 117.4 | 615,284 |
| February 04, 2026 | 121.8 | 120.44 | 120.44 | 121.91 | 118.56 | 524,670 |
| February 03, 2026 | 118.54 | 122 | 122 | 122.49 | 117.5 | 768,225 |
| February 02, 2026 | 119.98 | 117.28 | 117.28 | 120.95 | 117.14 | 800,204 |
| January 30, 2026 | 122.23 | 120.2 | 120.2 | 122.55 | 116.24 | 934,252 |
| January 29, 2026 | 126 | 121.12 | 121.12 | 127.47 | 120.96 | 1.12M |
| January 28, 2026 | 126.6 | 125.98 | 125.98 | 126.6 | 122.81 | 984,546 |
| January 27, 2026 | 124.38 | 126 | 126 | 127.17 | 121.8 | 1.16M |
| January 26, 2026 | 131.63 | 124.05 | 124.05 | 133.33 | 123.8 | 1.61M |
| January 23, 2026 | 129.81 | 131.61 | 131.61 | 132.4 | 129.57 | 1.04M |
| January 22, 2026 | 131.41 | 129.66 | 129.66 | 133.49 | 128.69 | 958,181 |
| January 21, 2026 | 126.96 | 129.96 | 129.96 | 131.57 | 126.44 | 1.11M |
| January 20, 2026 | 129.51 | 127.68 | 127.68 | 131.13 | 126.17 | 1.25M |
| January 19, 2026 | 134.11 | 129.61 | 129.61 | 135.96 | 129.58 | 1.28M |
| January 16, 2026 | 130.92 | 132.88 | 132.88 | 133.88 | 130.75 | 1.01M |
| January 15, 2026 | 131.49 | 130.75 | 130.75 | 133.13 | 128.78 | 968,263 |
| January 14, 2026 | 134.67 | 132.65 | 132.65 | 135.84 | 131.53 | 1.99M |
| January 13, 2026 | 132.19 | 136.91 | 136.91 | 138.38 | 130.01 | 2.89M |
| January 12, 2026 | 128.65 | 132.16 | 132.16 | 132.38 | 126.28 | 1.5M |
| January 09, 2026 | 127 | 128.53 | 128.53 | 130 | 125.02 | 1.31M |
| January 08, 2026 | 126.66 | 127.47 | 127.47 | 127.87 | 124.66 | 1.12M |
| January 07, 2026 | 126.11 | 125.49 | 125.49 | 127.27 | 123.51 | 1.05M |
| January 06, 2026 | 125.35 | 125.99 | 125.99 | 128.5 | 124.3 | 993,187 |
| January 05, 2026 | 124.25 | 125.5 | 125.5 | 125.67 | 122.7 | 1.06M |
| December 31, 2025 | 125.98 | 124.13 | 124.13 | 125.98 | 123.27 | 782,723 |
| December 30, 2025 | 122.99 | 125.96 | 125.96 | 127.26 | 122.26 | 1.3M |
| December 29, 2025 | 123.46 | 123 | 123 | 124.57 | 121.55 | 985,068 |
| December 26, 2025 | 127.5 | 123.97 | 123.97 | 127.51 | 121.61 | 1.37M |
| December 25, 2025 | 119.7 | 126.88 | 126.88 | 127.33 | 118.01 | 1.47M |
| December 24, 2025 | 115.7 | 118.71 | 118.71 | 119.4 | 115.01 | 730,335 |
| December 23, 2025 | 116.48 | 115.5 | 115.5 | 117.24 | 115 | 597,441 |
| December 22, 2025 | 113 | 117.27 | 117.27 | 118.49 | 113 | 814,771 |
| December 19, 2025 | 112.21 | 112.59 | 112.59 | 114.11 | 111.8 | 473,165 |
| December 18, 2025 | 112.48 | 112.21 | 112.21 | 114.2 | 111.43 | 559,096 |
| December 17, 2025 | 108.31 | 112.67 | 112.67 | 113.48 | 108 | 874,714 |
| December 16, 2025 | 112 | 109 | 109 | 113.66 | 108.1 | 1.04M |
| December 15, 2025 | 117.4 | 111.88 | 111.88 | 117.64 | 111.88 | 986,069 |
| December 12, 2025 | 114.54 | 116.79 | 116.79 | 117.04 | 113.41 | 874,606 |
| December 11, 2025 | 117 | 115.1 | 115.1 | 117.61 | 114.77 | 649,363 |
| December 10, 2025 | 118.88 | 117.07 | 117.07 | 119.5 | 114.8 | 785,813 |
| December 09, 2025 | 118.88 | 118.88 | 118.88 | 121.55 | 118.18 | 828,203 |
| December 08, 2025 | 116.16 | 118.58 | 118.58 | 119.99 | 115.9 | 903,545 |
| December 05, 2025 | 115.39 | 115.98 | 115.98 | 116.42 | 113.79 | 939,417 |
| December 04, 2025 | 113.19 | 114.99 | 114.99 | 115.3 | 112.26 | 602,710 |
| December 03, 2025 | 115.04 | 112.68 | 112.68 | 115.87 | 112.3 | 595,135 |
| December 02, 2025 | 117 | 114.77 | 114.77 | 118.04 | 114.12 | 809,331 |
| December 01, 2025 | 116.53 | 116.92 | 116.92 | 118.33 | 114.01 | 1.09M |
| November 28, 2025 | 115.39 | 116.53 | 116.53 | 117.21 | 114.6 | 683,989 |
| November 27, 2025 | 115.18 | 115.32 | 115.32 | 117.2 | 115.13 | 658,907 |
| November 26, 2025 | 115.74 | 115.06 | 115.06 | 118.18 | 114.72 | 713,838 |
| November 25, 2025 | 116.34 | 115.03 | 115.03 | 117.95 | 115.03 | 841,401 |
| November 24, 2025 | 112.82 | 115.65 | 115.65 | 116.95 | 112.82 | 912,483 |
| November 21, 2025 | 115.5 | 112.55 | 112.55 | 115.9 | 111.87 | 803,070 |
| November 20, 2025 | 116.5 | 115.53 | 115.53 | 117.68 | 114.68 | 746,590 |