80.60
-1.7(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 81.78 | 80.6 | 80.6 | 82.55 | 80.51 | 3.11M |
| February 12, 2026 | 80.03 | 82.3 | 82.3 | 82.54 | 80.03 | 3.72M |
| February 11, 2026 | 80.6 | 80.08 | 80.08 | 81.98 | 79.86 | 2.97M |
| February 10, 2026 | 84 | 81.2 | 81.2 | 84.59 | 81.2 | 4.04M |
| February 09, 2026 | 80.6 | 82.19 | 82.19 | 82.59 | 79.86 | 4.29M |
| February 06, 2026 | 78.98 | 79.1 | 79.1 | 80.49 | 78.08 | 3.66M |
| February 05, 2026 | 81.7 | 79.7 | 79.7 | 82.74 | 79.6 | 4.94M |
| February 04, 2026 | 83.77 | 82.2 | 82.2 | 84.8 | 80.2 | 6.48M |
| February 03, 2026 | 83.58 | 84.45 | 84.45 | 84.82 | 82 | 5.72M |
| February 02, 2026 | 86.51 | 82.3 | 82.3 | 87.68 | 81.85 | 7.97M |
| January 30, 2026 | 87.54 | 86.46 | 86.46 | 88.83 | 83.21 | 9.03M |
| January 29, 2026 | 93.31 | 88 | 88 | 94.26 | 87.88 | 10.57M |
| January 28, 2026 | 94.66 | 95.1 | 95.1 | 96.9 | 93.66 | 7.5M |
| January 27, 2026 | 89 | 94.01 | 94.01 | 97.5 | 87.2 | 11.69M |
| January 26, 2026 | 89.51 | 89 | 89 | 90.58 | 87.76 | 6M |
| January 23, 2026 | 92.33 | 90.22 | 90.22 | 93 | 90.15 | 8.93M |
| January 22, 2026 | 90.98 | 93.9 | 93.9 | 95 | 87.51 | 14.25M |
| January 21, 2026 | 85.98 | 90.95 | 90.95 | 91.6 | 85.67 | 12.17M |
| January 20, 2026 | 87.7 | 87 | 87 | 87.87 | 83.12 | 8.76M |
| January 19, 2026 | 86.95 | 87.9 | 87.9 | 89.45 | 84.8 | 8.53M |
| January 16, 2026 | 85.76 | 86.39 | 86.39 | 90.29 | 85.7 | 12.76M |
| January 15, 2026 | 81 | 84.8 | 84.8 | 84.8 | 80.48 | 9.68M |
| January 14, 2026 | 80.13 | 80.38 | 80.38 | 81.96 | 79.2 | 7.34M |
| January 13, 2026 | 82.36 | 80.02 | 80.02 | 83.12 | 79.7 | 8.21M |
| January 12, 2026 | 82.95 | 82.34 | 82.34 | 84.48 | 78.9 | 10.62M |
| January 09, 2026 | 82.5 | 82.63 | 82.63 | 83.78 | 80.39 | 7.83M |
| January 08, 2026 | 83 | 82.15 | 82.15 | 84.03 | 81.81 | 7.78M |
| January 07, 2026 | 81.81 | 82.85 | 82.85 | 84.49 | 81.44 | 9.16M |
| January 06, 2026 | 83.01 | 81.7 | 81.7 | 83.23 | 81 | 9.07M |
| January 05, 2026 | 83.01 | 83.3 | 83.3 | 84.51 | 81.9 | 8.79M |
| December 31, 2025 | 86 | 83 | 83 | 86.76 | 82.38 | 9.99M |
| December 30, 2025 | 88.5 | 86.41 | 86.41 | 90.04 | 86.25 | 10.82M |
| December 29, 2025 | 85.94 | 90.05 | 90.05 | 93.14 | 85.94 | 13.73M |
| December 26, 2025 | 89.25 | 86.48 | 86.48 | 90.98 | 85 | 13.49M |
| December 25, 2025 | 82 | 88.03 | 88.03 | 91.77 | 82 | 22.27M |
| December 24, 2025 | 79.57 | 80.26 | 80.26 | 80.87 | 79.11 | 7.6M |
| December 23, 2025 | 78.91 | 79.63 | 79.63 | 81.37 | 78 | 9.42M |
| December 22, 2025 | 76.49 | 79.22 | 79.22 | 80.24 | 75.33 | 10.98M |
| December 19, 2025 | 77.77 | 75.42 | 75.42 | 78.15 | 75 | 6.9M |
| December 18, 2025 | 77.56 | 77.15 | 77.15 | 78.99 | 76.87 | 6.28M |
| December 17, 2025 | 76.32 | 79.09 | 79.09 | 79.48 | 76.32 | 9.83M |
| December 16, 2025 | 80.2 | 76.09 | 76.09 | 80.88 | 75.41 | 8.89M |
| December 15, 2025 | 80.51 | 80.44 | 80.44 | 83 | 79.93 | 8.67M |
| December 12, 2025 | 84 | 83.76 | 83.76 | 84.9 | 79.5 | 13.42M |
| December 11, 2025 | 89.1 | 85.05 | 85.05 | 89.86 | 85.02 | 9.24M |
| December 10, 2025 | 87.94 | 88.97 | 88.97 | 89.69 | 85.31 | 13.63M |
| December 09, 2025 | 89 | 89.8 | 89.8 | 91.49 | 87.02 | 23.57M |
| December 08, 2025 | 73.15 | 86.77 | 86.77 | 86.77 | 73.15 | 25.31M |
| December 05, 2025 | 70.63 | 72.31 | 72.31 | 73 | 69.68 | 5.96M |
| December 04, 2025 | 69.6 | 70.6 | 70.6 | 71.28 | 68.89 | 4.28M |
| December 03, 2025 | 71.82 | 70.27 | 70.27 | 72.98 | 69.81 | 6.84M |
| December 02, 2025 | 74.1 | 71.86 | 71.86 | 75.66 | 70.15 | 9.01M |
| December 01, 2025 | 69.2 | 71.36 | 71.36 | 72.37 | 69.09 | 8.01M |
| November 28, 2025 | 67.85 | 68.8 | 68.8 | 69.82 | 67.6 | 3.72M |
| November 27, 2025 | 69.48 | 68 | 68 | 71.32 | 67.85 | 6.16M |
| November 26, 2025 | 68.13 | 69.36 | 69.36 | 71.77 | 67.58 | 6.84M |
| November 25, 2025 | 67.75 | 69.03 | 69.03 | 71.25 | 66.33 | 9.17M |
| November 24, 2025 | 65.52 | 65.3 | 65.3 | 66.65 | 64.31 | 6.53M |
| November 21, 2025 | 69.39 | 64.56 | 64.56 | 70.86 | 64.3 | 11.75M |
| November 20, 2025 | 72 | 71.65 | 71.65 | 74.9 | 69.41 | 9.39M |