86.07
+1.48(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 86 | 86.07 | 86.07 | 87.2 | 84.65 | 6.97M |
| January 13, 2026 | 83.2 | 84.59 | 84.59 | 86.5 | 83.14 | 5.98M |
| January 12, 2026 | 84.35 | 83.18 | 83.18 | 85.09 | 81.7 | 5.61M |
| January 09, 2026 | 81.98 | 84.9 | 84.9 | 84.96 | 81.7 | 5.02M |
| January 08, 2026 | 85.5 | 81.77 | 81.77 | 85.8 | 80.71 | 7.24M |
| January 07, 2026 | 88.22 | 85.98 | 85.98 | 88.88 | 85.58 | 4.57M |
| January 06, 2026 | 88.82 | 88.68 | 88.68 | 89.5 | 87.01 | 4.47M |
| January 05, 2026 | 86.04 | 88.86 | 88.86 | 89.58 | 85.68 | 3.43M |
| December 31, 2025 | 86.66 | 85.81 | 85.81 | 87.27 | 85.14 | 2.36M |
| December 30, 2025 | 84.69 | 86.4 | 86.4 | 88.58 | 83.78 | 3.69M |
| December 29, 2025 | 86.23 | 84.79 | 84.79 | 86.59 | 83.51 | 3.41M |
| December 26, 2025 | 85.22 | 86.59 | 86.59 | 88.66 | 85.11 | 3.36M |
| December 25, 2025 | 84.61 | 85.55 | 85.55 | 86.61 | 84.11 | 2.59M |
| December 24, 2025 | 85.08 | 84.6 | 84.6 | 86 | 83.55 | 2.78M |
| December 23, 2025 | 82.71 | 85.58 | 85.58 | 87.25 | 82.51 | 4.75M |
| December 22, 2025 | 78.99 | 82.68 | 82.68 | 84.36 | 78.95 | 5.08M |
| December 19, 2025 | 79.6 | 78.71 | 78.71 | 79.6 | 77.89 | 3.03M |
| December 18, 2025 | 81.07 | 78.63 | 78.63 | 81.07 | 78.52 | 3.09M |
| December 17, 2025 | 80.66 | 81.4 | 81.4 | 82.45 | 79.51 | 3.8M |
| December 16, 2025 | 81.52 | 80.33 | 80.33 | 82.07 | 78.4 | 4.37M |
| December 15, 2025 | 85.29 | 82.97 | 82.97 | 86.7 | 81.4 | 4.53M |
| December 12, 2025 | 84.62 | 86.07 | 86.07 | 87.14 | 82.3 | 5.49M |
| December 11, 2025 | 86.22 | 84.2 | 84.2 | 88.24 | 83.9 | 3.63M |
| December 10, 2025 | 86.49 | 86.19 | 86.19 | 87.68 | 84.26 | 3.53M |
| December 09, 2025 | 85.07 | 86.18 | 86.18 | 87.1 | 84.4 | 3.64M |
| December 08, 2025 | 85.88 | 86.03 | 86.03 | 86.5 | 83.73 | 5.74M |
| December 05, 2025 | 85.65 | 85.4 | 85.4 | 87.66 | 83.88 | 3.76M |
| December 04, 2025 | 84.36 | 85.09 | 85.09 | 86.86 | 83.9 | 3.26M |
| December 03, 2025 | 85.81 | 84.4 | 84.4 | 86.06 | 83.88 | 3.58M |
| December 02, 2025 | 86.67 | 86.31 | 86.31 | 87.58 | 85.11 | 3.12M |
| December 01, 2025 | 87.18 | 86.92 | 86.92 | 90.01 | 85.65 | 5.34M |
| November 28, 2025 | 83.5 | 87.2 | 87.2 | 87.88 | 82.92 | 7.23M |
| November 27, 2025 | 83.85 | 83.33 | 83.33 | 85.21 | 82.43 | 5.66M |
| November 26, 2025 | 85.24 | 83.86 | 83.86 | 85.89 | 82.01 | 6.91M |
| November 25, 2025 | 86.7 | 85.25 | 85.25 | 87.99 | 85.11 | 3.95M |
| November 24, 2025 | 86 | 86.4 | 86.4 | 89.27 | 84.93 | 4.47M |
| November 21, 2025 | 90.06 | 85.9 | 85.9 | 91.5 | 85.5 | 6.58M |
| November 20, 2025 | 96.3 | 92.37 | 92.37 | 98 | 92.18 | 4.71M |
| November 19, 2025 | 91.53 | 96.3 | 96.3 | 98.19 | 91.3 | 7.15M |
| November 18, 2025 | 95 | 91.83 | 91.83 | 96.05 | 90.55 | 7.64M |
| November 17, 2025 | 99.93 | 95.4 | 95.4 | 101 | 91.1 | 8.46M |
| November 14, 2025 | 93.89 | 101 | 101 | 107.49 | 93.89 | 7.14M |
| November 13, 2025 | 100.18 | 108.6 | 108.6 | 109.7 | 100.18 | 8.18M |
| November 12, 2025 | 99.92 | 100 | 100 | 103.49 | 95.03 | 6.52M |
| November 11, 2025 | 102.76 | 100.2 | 100.2 | 103.4 | 98.1 | 4.66M |
| November 10, 2025 | 102 | 100.38 | 100.38 | 105.29 | 99.3 | 7.54M |
| November 07, 2025 | 93.89 | 101.41 | 101.41 | 103 | 92.33 | 10.4M |
| November 06, 2025 | 94.29 | 93.83 | 93.83 | 97 | 92.5 | 5.27M |
| November 05, 2025 | 88.09 | 94.29 | 94.29 | 95.08 | 88 | 7.46M |
| November 04, 2025 | 93.8 | 90.76 | 90.76 | 96.89 | 88.85 | 7.82M |
| November 03, 2025 | 99.15 | 93.76 | 93.76 | 99.19 | 91.38 | 10.94M |
| October 31, 2025 | 93.13 | 99.4 | 99.4 | 102.32 | 92.09 | 13.32M |
| October 30, 2025 | 87.94 | 93.02 | 93.02 | 93.5 | 86.01 | 11.4M |
| October 29, 2025 | 83.06 | 88.6 | 88.6 | 89.4 | 83.03 | 9.23M |
| October 28, 2025 | 80.92 | 83.03 | 83.03 | 83.64 | 79.5 | 9.03M |
| October 27, 2025 | 84.1 | 83.52 | 83.52 | 86.2 | 81.89 | 8.09M |
| October 24, 2025 | 83.52 | 84.9 | 84.9 | 85.07 | 82.65 | 4.82M |
| October 23, 2025 | 82.62 | 82.96 | 82.96 | 83.4 | 78.82 | 6M |
| October 22, 2025 | 83.3 | 81 | 81 | 85.55 | 80.1 | 6.79M |
| October 21, 2025 | 83 | 83.61 | 83.61 | 85.43 | 82.02 | 6.75M |