107.22
-1.73(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 107.86 | 107.22 | 107.22 | 110.44 | 107 | 1.35M |
| February 12, 2026 | 109.18 | 108.95 | 108.95 | 111.8 | 108 | 1.66M |
| February 11, 2026 | 111.85 | 109.4 | 109.4 | 112.93 | 108 | 1.72M |
| February 10, 2026 | 115.48 | 112.25 | 112.25 | 115.99 | 111.86 | 2M |
| February 09, 2026 | 116 | 115.51 | 115.51 | 117.5 | 113.48 | 2.77M |
| February 06, 2026 | 112 | 113.84 | 113.84 | 118.76 | 109.44 | 3.49M |
| February 05, 2026 | 112 | 113.5 | 113.5 | 116.2 | 111.11 | 2.66M |
| February 04, 2026 | 110 | 115.09 | 115.09 | 115.98 | 109.56 | 4.35M |
| February 03, 2026 | 104.86 | 109.8 | 109.8 | 109.82 | 104.27 | 3.54M |
| February 02, 2026 | 103.1 | 104.26 | 104.26 | 107.95 | 103 | 2.92M |
| January 30, 2026 | 101.06 | 104.36 | 104.36 | 105.21 | 100.14 | 3.19M |
| January 29, 2026 | 105.36 | 103 | 103 | 108.27 | 103 | 3.09M |
| January 28, 2026 | 107.9 | 105.35 | 105.35 | 109.01 | 105 | 2.77M |
| January 27, 2026 | 105.5 | 108.18 | 108.18 | 108.8 | 103.8 | 3.23M |
| January 26, 2026 | 118 | 107.83 | 107.83 | 118.01 | 107 | 5.78M |
| January 23, 2026 | 116.51 | 118 | 118 | 122 | 115.88 | 5.22M |
| January 22, 2026 | 114.58 | 115.86 | 115.86 | 118.57 | 112.8 | 4.69M |
| January 21, 2026 | 114 | 112.88 | 112.88 | 115.04 | 111.67 | 3.08M |
| January 20, 2026 | 120.18 | 114.46 | 114.46 | 121.06 | 112.21 | 5.07M |
| January 19, 2026 | 118 | 118.89 | 118.89 | 123 | 116.8 | 4.05M |
| January 16, 2026 | 125.99 | 120 | 120 | 126.1 | 119 | 5.22M |
| January 15, 2026 | 134 | 125.8 | 125.8 | 134.22 | 119.9 | 8.03M |
| January 14, 2026 | 130.2 | 136.95 | 136.95 | 150 | 128.9 | 10.43M |
| January 13, 2026 | 142.1 | 130.2 | 130.2 | 143 | 124.55 | 8.55M |
| January 12, 2026 | 122.7 | 138.35 | 138.35 | 139.8 | 120.01 | 9.61M |
| January 09, 2026 | 111 | 117 | 117 | 120.52 | 109.3 | 8.89M |
| January 08, 2026 | 107.2 | 109 | 109 | 113.96 | 106.2 | 7.81M |
| January 07, 2026 | 99.96 | 106.97 | 106.97 | 109.96 | 99.1 | 8.16M |
| January 06, 2026 | 100.01 | 101.13 | 101.13 | 103 | 98.85 | 5.33M |
| January 05, 2026 | 103.99 | 101.31 | 101.31 | 105.28 | 99.59 | 5.32M |
| December 31, 2025 | 97.57 | 100.74 | 100.74 | 102.25 | 95.6 | 6.06M |
| December 30, 2025 | 101 | 98.45 | 98.45 | 101.96 | 97.51 | 5.32M |
| December 29, 2025 | 100.2 | 101.7 | 101.7 | 103.9 | 97 | 8.01M |
| December 26, 2025 | 95.8 | 98.27 | 98.27 | 100.85 | 94.85 | 6.91M |
| December 25, 2025 | 92.3 | 96.22 | 96.22 | 97.89 | 91.8 | 4.47M |
| December 24, 2025 | 88.96 | 92.5 | 92.5 | 93.98 | 87.8 | 4.46M |
| December 23, 2025 | 94 | 88.93 | 88.93 | 94.89 | 87.89 | 5.83M |
| December 22, 2025 | 94 | 94.92 | 94.92 | 98.4 | 92.68 | 5.94M |
| December 19, 2025 | 96.1 | 92.61 | 92.61 | 99.5 | 91.8 | 5.56M |
| December 18, 2025 | 88 | 91.42 | 91.42 | 93.3 | 87.5 | 3.64M |
| December 17, 2025 | 89 | 89.88 | 89.88 | 91.73 | 87 | 3.8M |
| December 16, 2025 | 101 | 90.37 | 90.37 | 101 | 90.37 | 5.85M |
| December 15, 2025 | 101.37 | 101 | 101 | 103 | 96.88 | 8.51M |
| December 12, 2025 | 96.18 | 100.02 | 100.02 | 103 | 93.3 | 9.07M |
| December 11, 2025 | 93.3 | 95.34 | 95.34 | 96.28 | 92.3 | 5.66M |
| December 10, 2025 | 91.1 | 91.96 | 91.96 | 93.49 | 90.66 | 2.04M |
| December 09, 2025 | 93.08 | 91.89 | 91.89 | 94.58 | 91.5 | 2.77M |
| December 08, 2025 | 93 | 93.09 | 93.09 | 95.77 | 91.88 | 4.03M |
| December 05, 2025 | 91.35 | 91.88 | 91.88 | 93 | 89.6 | 3.44M |
| December 04, 2025 | 88.5 | 92.17 | 92.17 | 93.5 | 87.38 | 4.19M |
| December 03, 2025 | 84.1 | 87.55 | 87.55 | 89.33 | 84.01 | 2.67M |
| December 02, 2025 | 86.32 | 84.65 | 84.65 | 87.78 | 84.4 | 1.63M |
| December 01, 2025 | 88.2 | 86.8 | 86.8 | 89.75 | 86.61 | 1.98M |
| November 28, 2025 | 88.83 | 87.78 | 87.78 | 88.88 | 86.2 | 1.62M |
| November 27, 2025 | 87.88 | 87.8 | 87.8 | 89.36 | 86 | 1.96M |
| November 26, 2025 | 86.86 | 87.16 | 87.16 | 88.95 | 85 | 1.91M |
| November 25, 2025 | 87 | 87.16 | 87.16 | 89.1 | 86.39 | 2.64M |
| November 24, 2025 | 84.21 | 86.32 | 86.32 | 86.94 | 83.5 | 2.33M |
| November 21, 2025 | 87.02 | 84.2 | 84.2 | 87.16 | 83.2 | 3.07M |
| November 20, 2025 | 90 | 88.21 | 88.21 | 90.8 | 86.69 | 2.59M |