116.93
+0.35(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 116.23 | 116.93 | 116.93 | 117.98 | 115.56 | 34.37M |
| February 12, 2026 | 115.55 | 116.58 | 116.58 | 117.18 | 115.11 | 33.36M |
| February 11, 2026 | 114 | 115.01 | 115.01 | 116.14 | 113.5 | 34.53M |
| February 10, 2026 | 115.2 | 116.2 | 116.2 | 116.9 | 114.85 | 34.04M |
| February 09, 2026 | 114.8 | 114.93 | 114.93 | 115.07 | 113.7 | 32.1M |
| February 06, 2026 | 110.14 | 112.7 | 112.7 | 114.6 | 110.14 | 40.82M |
| February 05, 2026 | 112.99 | 111.8 | 111.8 | 114.5 | 110.39 | 44.64M |
| February 04, 2026 | 114.5 | 114.84 | 114.84 | 114.99 | 113.15 | 35.14M |
| February 03, 2026 | 118.69 | 116.03 | 116.03 | 118.84 | 113.46 | 56.18M |
| February 02, 2026 | 121.4 | 117.06 | 117.06 | 122.59 | 116.8 | 59.67M |
| January 30, 2026 | 121.33 | 122.97 | 122.97 | 124.94 | 120.07 | 52.77M |
| January 29, 2026 | 127.6 | 122.4 | 122.4 | 127.81 | 122.16 | 71.56M |
| January 28, 2026 | 124.99 | 128.55 | 128.55 | 128.99 | 124.99 | 99.46M |
| January 27, 2026 | 122 | 124.05 | 124.05 | 125.74 | 119.22 | 65.53M |
| January 26, 2026 | 124.01 | 121.92 | 121.92 | 125.88 | 121.9 | 50.26M |
| January 23, 2026 | 126.8 | 124.96 | 124.96 | 127.37 | 124.03 | 49.06M |
| January 22, 2026 | 128.98 | 126.8 | 126.8 | 130.82 | 125.57 | 64.81M |
| January 21, 2026 | 120.93 | 127.19 | 127.19 | 128.89 | 120.58 | 97.05M |
| January 20, 2026 | 125 | 122.18 | 122.18 | 125.5 | 121.81 | 50.87M |
| January 19, 2026 | 127.05 | 125.29 | 125.29 | 128.5 | 125.12 | 47.75M |
| January 16, 2026 | 127.5 | 126.99 | 126.99 | 128.82 | 124.88 | 75.65M |
| January 15, 2026 | 123.49 | 124.44 | 124.44 | 125.5 | 122.33 | 55.66M |
| January 14, 2026 | 123.51 | 124.49 | 124.49 | 127.6 | 123.5 | 64.97M |
| January 13, 2026 | 127.49 | 123.63 | 123.63 | 128.15 | 122.86 | 65.21M |
| January 12, 2026 | 128.52 | 127.66 | 127.66 | 129.62 | 126.68 | 56.39M |
| January 09, 2026 | 129.15 | 128.88 | 128.88 | 130.01 | 127.77 | 51.13M |
| January 08, 2026 | 128.95 | 130.15 | 130.15 | 134.68 | 128.91 | 61.69M |
| January 07, 2026 | 131.84 | 129.98 | 129.98 | 132.82 | 128.85 | 59.8M |
| January 06, 2026 | 129 | 131.84 | 131.84 | 134.2 | 128.77 | 73.07M |
| January 05, 2026 | 126.84 | 129.95 | 129.95 | 130.17 | 126.2 | 91.14M |
| December 31, 2025 | 125.99 | 122.83 | 122.83 | 126.2 | 122.4 | 41.16M |
| December 30, 2025 | 124.45 | 125.28 | 125.28 | 126.69 | 124 | 60.5M |
| December 29, 2025 | 123 | 122.5 | 122.5 | 125.65 | 122.02 | 50.68M |
| December 26, 2025 | 122.58 | 122.1 | 122.1 | 124.79 | 121.16 | 40.24M |
| December 25, 2025 | 123 | 123.08 | 123.08 | 125.99 | 122.66 | 47.18M |
| December 24, 2025 | 122.5 | 123.41 | 123.41 | 124.38 | 121.11 | 62.96M |
| December 23, 2025 | 120.5 | 119.9 | 119.9 | 121.58 | 119.02 | 48.36M |
| December 22, 2025 | 114.6 | 120.45 | 120.45 | 121.44 | 114.6 | 81.01M |
| December 19, 2025 | 113.2 | 113.63 | 113.63 | 115.48 | 113 | 27.26M |
| December 18, 2025 | 112.8 | 112.8 | 112.8 | 115.72 | 112.75 | 31.47M |
| December 17, 2025 | 110.82 | 113.29 | 113.29 | 113.9 | 110.13 | 34.39M |
| December 16, 2025 | 112.5 | 110.7 | 110.7 | 113.35 | 110.27 | 32.34M |
| December 15, 2025 | 115.15 | 113.01 | 113.01 | 116.5 | 113 | 34.24M |
| December 12, 2025 | 113.61 | 116.8 | 116.8 | 117.42 | 111.6 | 58.5M |
| December 11, 2025 | 116.53 | 113.61 | 113.61 | 117.14 | 113.5 | 30.31M |
| December 10, 2025 | 115.58 | 116.31 | 116.31 | 116.59 | 113.44 | 31.57M |
| December 09, 2025 | 115.58 | 116.32 | 116.32 | 117.9 | 115.51 | 37.14M |
| December 08, 2025 | 114.21 | 117.2 | 117.2 | 118 | 114.18 | 50.84M |
| December 05, 2025 | 114 | 114.18 | 114.18 | 114.88 | 112.5 | 35.27M |
| December 04, 2025 | 111.65 | 114.73 | 114.73 | 114.73 | 110.98 | 38.76M |
| December 03, 2025 | 112.8 | 111.62 | 111.62 | 113.69 | 111.13 | 24.54M |
| December 02, 2025 | 114.1 | 113 | 113 | 114.19 | 112.7 | 23.78M |
| December 01, 2025 | 113.4 | 114.4 | 114.4 | 114.68 | 112.6 | 32.76M |
| November 28, 2025 | 112.71 | 113.6 | 113.6 | 114.11 | 111.4 | 30.87M |
| November 27, 2025 | 113.8 | 112.71 | 112.71 | 116.8 | 112.56 | 52.34M |
| November 26, 2025 | 110.7 | 112.71 | 112.71 | 113.9 | 110.61 | 41.96M |
| November 25, 2025 | 112.5 | 111.68 | 111.68 | 113.96 | 111.37 | 40.72M |
| November 24, 2025 | 112.99 | 111.51 | 111.51 | 113.5 | 108.18 | 55.79M |
| November 21, 2025 | 113.86 | 113 | 113 | 116.08 | 113 | 46.14M |
| November 20, 2025 | 117.99 | 116.78 | 116.78 | 118.29 | 116.46 | 34.47M |