84.64
+2.32(+2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 82 | 84.64 | 84.64 | 85.5 | 82 | 4.21M |
| January 20, 2026 | 84.09 | 82.32 | 82.32 | 85.58 | 81.25 | 4.76M |
| January 19, 2026 | 82.58 | 83.61 | 83.61 | 84.7 | 81.7 | 4.59M |
| January 16, 2026 | 84.01 | 82.66 | 82.66 | 85.1 | 82 | 3.85M |
| January 15, 2026 | 83.88 | 82.96 | 82.96 | 84.66 | 82 | 4.52M |
| January 14, 2026 | 82 | 83.85 | 83.85 | 84.48 | 81.5 | 4.58M |
| January 13, 2026 | 81.48 | 82.26 | 82.26 | 83.29 | 81.3 | 3.94M |
| January 12, 2026 | 84 | 81.1 | 81.1 | 84.18 | 80.92 | 4.85M |
| January 09, 2026 | 81.75 | 84.1 | 84.1 | 84.29 | 81.7 | 4.06M |
| January 08, 2026 | 86.52 | 81.33 | 81.33 | 86.52 | 81.08 | 6.57M |
| January 07, 2026 | 86 | 86.55 | 86.55 | 87.5 | 83.66 | 3.44M |
| January 06, 2026 | 84.96 | 85.97 | 85.97 | 86.5 | 84.42 | 3.6M |
| January 05, 2026 | 84.52 | 85.03 | 85.03 | 85.47 | 83.5 | 2.81M |
| December 31, 2025 | 84.96 | 84.51 | 84.51 | 85.19 | 83.79 | 2.26M |
| December 30, 2025 | 83.9 | 84.75 | 84.75 | 85.4 | 83.4 | 2.02M |
| December 29, 2025 | 84.78 | 83.96 | 83.96 | 84.78 | 82.9 | 2.55M |
| December 26, 2025 | 84.23 | 84.84 | 84.84 | 85.5 | 83.33 | 3.13M |
| December 25, 2025 | 83.21 | 84.23 | 84.23 | 85.05 | 82.51 | 2.74M |
| December 24, 2025 | 83.11 | 83.12 | 83.12 | 83.49 | 82.27 | 2.55M |
| December 23, 2025 | 83.07 | 83.04 | 83.04 | 83.55 | 81.58 | 2.79M |
| December 22, 2025 | 82.5 | 83.07 | 83.07 | 84.32 | 81.84 | 3.22M |
| December 19, 2025 | 81.73 | 82.15 | 82.15 | 83.2 | 81.46 | 2.98M |
| December 18, 2025 | 83.33 | 81.64 | 81.64 | 83.34 | 81.29 | 4.79M |
| December 17, 2025 | 82.99 | 83.42 | 83.42 | 84.29 | 81.8 | 5.13M |
| December 16, 2025 | 83.71 | 82.97 | 82.97 | 84.28 | 82.04 | 5.43M |
| December 15, 2025 | 88 | 83.88 | 83.88 | 88 | 83 | 7.53M |
| December 12, 2025 | 82.01 | 88.19 | 88.19 | 88.19 | 81.14 | 7.39M |
| December 11, 2025 | 81.78 | 83.17 | 83.17 | 84.9 | 81.78 | 6.37M |
| December 10, 2025 | 76.79 | 80.9 | 80.9 | 81.18 | 76.7 | 6.83M |
| December 09, 2025 | 74.14 | 76.86 | 76.86 | 77.8 | 73.7 | 4.19M |
| December 08, 2025 | 74.88 | 74.22 | 74.22 | 74.97 | 73.38 | 4.1M |
| December 05, 2025 | 71.88 | 74.5 | 74.5 | 75.2 | 71.26 | 5.12M |
| December 04, 2025 | 69.9 | 71.65 | 71.65 | 71.71 | 68.97 | 3.38M |
| December 03, 2025 | 69.38 | 69.7 | 69.7 | 70.44 | 69.1 | 2.14M |
| December 02, 2025 | 70 | 69.48 | 69.48 | 70.48 | 68.7 | 2.08M |
| December 01, 2025 | 68.9 | 69.85 | 69.85 | 70.1 | 68.1 | 3.09M |
| November 28, 2025 | 67.78 | 68.85 | 68.85 | 69.4 | 67.42 | 3.21M |
| November 27, 2025 | 66.31 | 67.8 | 67.8 | 68.35 | 66.28 | 2.61M |
| November 26, 2025 | 65.97 | 66.26 | 66.26 | 66.66 | 65.78 | 1.78M |
| November 25, 2025 | 66.61 | 65.87 | 65.87 | 66.9 | 65.7 | 2.52M |
| November 24, 2025 | 67.01 | 66.23 | 66.23 | 67.68 | 66.03 | 2.7M |
| November 21, 2025 | 67 | 66.95 | 66.95 | 67.67 | 66 | 3.68M |
| November 20, 2025 | 67.22 | 67.35 | 67.35 | 68.07 | 66.5 | 2.38M |
| November 19, 2025 | 66.3 | 67.22 | 67.22 | 67.7 | 66.3 | 2.76M |
| November 18, 2025 | 66.47 | 66.18 | 66.18 | 66.79 | 65.73 | 1.99M |
| November 17, 2025 | 68.19 | 66.19 | 66.19 | 68.19 | 66 | 2.84M |
| November 14, 2025 | 68.48 | 67.17 | 67.17 | 69.28 | 67.14 | 2.01M |
| November 13, 2025 | 68.51 | 68.48 | 68.48 | 69.14 | 68 | 2.13M |
| November 12, 2025 | 68.02 | 68.39 | 68.39 | 69.8 | 67 | 2.93M |
| November 11, 2025 | 69.69 | 68.78 | 68.78 | 70.16 | 68.38 | 2.8M |
| November 10, 2025 | 69.94 | 69.52 | 69.52 | 71.68 | 69 | 3.55M |
| November 07, 2025 | 68.51 | 69.5 | 69.5 | 72.47 | 68.51 | 5.65M |
| November 06, 2025 | 66.15 | 70.27 | 70.27 | 70.7 | 66.15 | 9.01M |
| November 05, 2025 | 64.83 | 66.13 | 66.13 | 66.6 | 64.31 | 4.39M |
| November 04, 2025 | 65.61 | 65 | 65 | 66.66 | 64.49 | 4.81M |
| November 03, 2025 | 66.94 | 65.59 | 65.59 | 67.22 | 64.57 | 5.92M |
| October 31, 2025 | 67.54 | 66.94 | 66.94 | 67.79 | 66.06 | 5.38M |
| October 30, 2025 | 68.75 | 67.55 | 67.55 | 69.13 | 66.46 | 5.94M |
| October 29, 2025 | 68.26 | 68.87 | 68.87 | 69.18 | 67.48 | 7.5M |
| October 28, 2025 | 65 | 68.04 | 68.04 | 68.88 | 64.98 | 15.58M |