86.92
-1.53(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 89.92 | 86.92 | 86.92 | 90.79 | 85.81 | 23.05M |
| January 13, 2026 | 88.8 | 88.45 | 88.45 | 93.2 | 88.11 | 21.46M |
| January 12, 2026 | 87.69 | 89.4 | 89.4 | 92.1 | 86.96 | 27.52M |
| January 09, 2026 | 85.01 | 86.8 | 86.8 | 86.9 | 83.9 | 24.11M |
| January 08, 2026 | 91.07 | 86.22 | 86.22 | 92.29 | 85.33 | 39.38M |
| January 07, 2026 | 87.01 | 88.63 | 88.63 | 90.23 | 84.47 | 43.73M |
| January 06, 2026 | 78 | 82.03 | 82.03 | 84.43 | 77.21 | 27.79M |
| January 05, 2026 | 76 | 77.77 | 77.77 | 79.09 | 75.25 | 21.79M |
| December 31, 2025 | 74.89 | 74.1 | 74.1 | 77.17 | 72.46 | 21.32M |
| December 30, 2025 | 72.51 | 72.55 | 72.55 | 74.17 | 72.3 | 10.19M |
| December 29, 2025 | 73.7 | 72.91 | 72.91 | 74.57 | 72.7 | 11.23M |
| December 26, 2025 | 74.91 | 74.02 | 74.02 | 75.48 | 73.5 | 9.8M |
| December 25, 2025 | 75.55 | 74.6 | 74.6 | 76.7 | 74.34 | 12.07M |
| December 24, 2025 | 74.03 | 74.99 | 74.99 | 74.99 | 73.2 | 12.06M |
| December 23, 2025 | 73.5 | 73.74 | 73.74 | 74.61 | 73.15 | 10.85M |
| December 22, 2025 | 70.49 | 73.64 | 73.64 | 74.99 | 70.3 | 19.56M |
| December 19, 2025 | 72.78 | 69.95 | 69.95 | 73.57 | 69.78 | 13.71M |
| December 18, 2025 | 71.38 | 71.35 | 71.35 | 74.15 | 71.19 | 11.35M |
| December 17, 2025 | 71 | 72.21 | 72.21 | 72.68 | 69.85 | 9.94M |
| December 16, 2025 | 72 | 71.1 | 71.1 | 72.14 | 69.72 | 9.98M |
| December 15, 2025 | 71 | 72.65 | 72.65 | 73.55 | 70.51 | 14.15M |
| December 12, 2025 | 70 | 71.94 | 71.94 | 72.34 | 69.1 | 11.06M |
| December 11, 2025 | 71.9 | 70.02 | 70.02 | 71.99 | 69.96 | 7.42M |
| December 10, 2025 | 70.99 | 71.26 | 71.26 | 71.62 | 69.33 | 8.32M |
| December 09, 2025 | 71.82 | 71.28 | 71.28 | 72.47 | 70.85 | 8.09M |
| December 08, 2025 | 70.15 | 72.37 | 72.37 | 73.23 | 70.1 | 14.96M |
| December 05, 2025 | 70.49 | 70.03 | 70.03 | 70.83 | 68.9 | 6.91M |
| December 04, 2025 | 69.87 | 70.4 | 70.4 | 70.9 | 68.5 | 8.46M |
| December 03, 2025 | 70.08 | 69.88 | 69.88 | 70.7 | 69.28 | 7.07M |
| December 02, 2025 | 70.69 | 70.38 | 70.38 | 71.47 | 70.01 | 8.04M |
| December 01, 2025 | 70.28 | 71.4 | 71.4 | 71.43 | 69.88 | 12.66M |
| November 28, 2025 | 67.99 | 69.42 | 69.42 | 70.16 | 67.16 | 12.72M |
| November 27, 2025 | 68.14 | 67.45 | 67.45 | 69.97 | 67.37 | 11.38M |
| November 26, 2025 | 68.18 | 68.12 | 68.12 | 69.08 | 67.76 | 8.72M |
| November 25, 2025 | 70.81 | 68.97 | 68.97 | 71.21 | 68.8 | 12.08M |
| November 24, 2025 | 68 | 68.9 | 68.9 | 69.46 | 67 | 12.09M |
| November 21, 2025 | 68.01 | 66.89 | 66.89 | 69.14 | 66.7 | 14.9M |
| November 20, 2025 | 73.32 | 70.6 | 70.6 | 73.65 | 70.37 | 10.53M |
| November 19, 2025 | 72.92 | 71.88 | 71.88 | 74.4 | 71.5 | 13.95M |
| November 18, 2025 | 74.26 | 73.4 | 73.4 | 75.89 | 72.97 | 12.54M |
| November 17, 2025 | 74.32 | 74.38 | 74.38 | 76.5 | 73.81 | 16.42M |
| November 14, 2025 | 77.84 | 73.09 | 73.09 | 77.84 | 73.04 | 28.08M |
| November 13, 2025 | 75.51 | 79.69 | 79.69 | 82.88 | 75.51 | 20M |
| November 12, 2025 | 79 | 78.53 | 78.53 | 79.96 | 76.25 | 17.38M |
| November 11, 2025 | 81 | 79.65 | 79.65 | 83.1 | 79.28 | 25.45M |
| November 10, 2025 | 77.31 | 81.36 | 81.36 | 83.19 | 77.31 | 36.42M |
| November 07, 2025 | 75.51 | 75.63 | 75.63 | 77.06 | 74.34 | 13.19M |
| November 06, 2025 | 76.94 | 77 | 77 | 77.32 | 75.38 | 14.3M |
| November 05, 2025 | 73.51 | 74.42 | 74.42 | 75.18 | 73.28 | 12.47M |
| November 04, 2025 | 77.9 | 76.18 | 76.18 | 78.56 | 75.21 | 11.83M |
| November 03, 2025 | 77.3 | 77.41 | 77.41 | 78.83 | 73 | 23.65M |
| October 31, 2025 | 80.7 | 77.39 | 77.39 | 80.76 | 77.09 | 25.41M |
| October 30, 2025 | 84 | 82.82 | 82.82 | 85.5 | 80.7 | 29.5M |
| October 29, 2025 | 81 | 81.88 | 81.88 | 82.66 | 80.32 | 18.03M |
| October 28, 2025 | 81.01 | 81.14 | 81.14 | 82.91 | 79.6 | 24.62M |
| October 27, 2025 | 84.1 | 83.06 | 83.06 | 85 | 81 | 31.21M |
| October 24, 2025 | 76.7 | 80.02 | 80.02 | 80.29 | 76.03 | 24.66M |
| October 23, 2025 | 75.5 | 75.35 | 75.35 | 75.6 | 73.61 | 10.84M |
| October 22, 2025 | 76.28 | 75.78 | 75.78 | 77.32 | 74.94 | 13.36M |
| October 21, 2025 | 77.7 | 77.58 | 77.58 | 80.46 | 76.6 | 21.61M |