83.00
-6.33(-7.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 88 | 83 | 83 | 89.75 | 82 | 48.49M |
| January 13, 2026 | 85 | 89.33 | 89.33 | 93.49 | 84.65 | 36.87M |
| January 12, 2026 | 84.09 | 85 | 85 | 85.2 | 80.7 | 31.14M |
| January 09, 2026 | 80.58 | 80.3 | 80.3 | 82.16 | 79 | 27.72M |
| January 08, 2026 | 86.82 | 81 | 81 | 89.16 | 80.06 | 42.88M |
| January 07, 2026 | 87.89 | 87.51 | 87.51 | 89.6 | 86.17 | 18.51M |
| January 06, 2026 | 86.01 | 87.6 | 87.6 | 88.68 | 84.9 | 30.42M |
| January 05, 2026 | 79.93 | 84.13 | 84.13 | 84.51 | 77.33 | 30.65M |
| December 31, 2025 | 79.24 | 78.55 | 78.55 | 81.08 | 77.5 | 21.42M |
| December 30, 2025 | 76.2 | 79.24 | 79.24 | 81.04 | 75.54 | 25.03M |
| December 29, 2025 | 80.22 | 77.19 | 77.19 | 81.59 | 76.85 | 33.16M |
| December 26, 2025 | 76.76 | 80.22 | 80.22 | 80.55 | 76.47 | 31.2M |
| December 25, 2025 | 73.65 | 74.25 | 74.25 | 74.93 | 72.33 | 24.24M |
| December 24, 2025 | 71.9 | 75.38 | 75.38 | 76.98 | 71.4 | 35.47M |
| December 23, 2025 | 68.55 | 71.32 | 71.32 | 72.39 | 68.55 | 26.71M |
| December 22, 2025 | 66.55 | 68.55 | 68.55 | 69.88 | 66.54 | 29.14M |
| December 19, 2025 | 66.18 | 65.88 | 65.88 | 66.5 | 63.33 | 31.31M |
| December 18, 2025 | 66.75 | 66 | 66 | 68.3 | 65.8 | 20.53M |
| December 17, 2025 | 65 | 67.44 | 67.44 | 67.88 | 63.8 | 38.12M |
| December 16, 2025 | 63.13 | 62.11 | 62.11 | 63.86 | 60.1 | 25.68M |
| December 15, 2025 | 64.17 | 62.86 | 62.86 | 65.15 | 61.42 | 26.09M |
| December 12, 2025 | 67.5 | 64.8 | 64.8 | 68 | 63.4 | 24.46M |
| December 11, 2025 | 66.25 | 66.39 | 66.39 | 67.72 | 65.73 | 21M |
| December 10, 2025 | 64.04 | 65.38 | 65.38 | 66.88 | 62.85 | 23.2M |
| December 09, 2025 | 65.21 | 63.86 | 63.86 | 65.68 | 63 | 20.54M |
| December 08, 2025 | 62.17 | 65.86 | 65.86 | 66.47 | 62.09 | 27.44M |
| December 05, 2025 | 61.6 | 62.2 | 62.2 | 63 | 61.08 | 18.49M |
| December 04, 2025 | 63.74 | 62.32 | 62.32 | 63.81 | 61.5 | 20.66M |
| December 03, 2025 | 66.88 | 62.3 | 62.3 | 67.25 | 62 | 33.45M |
| December 02, 2025 | 66.01 | 66.65 | 66.65 | 67.4 | 64.8 | 20.62M |
| December 01, 2025 | 68.85 | 67.29 | 67.29 | 71.16 | 66.84 | 31.8M |
| November 28, 2025 | 63.74 | 66.85 | 66.85 | 67.81 | 63.55 | 30.75M |
| November 27, 2025 | 64.71 | 63.73 | 63.73 | 66 | 63.61 | 23.52M |
| November 26, 2025 | 63.17 | 63.93 | 63.93 | 65.99 | 61.78 | 37.08M |
| November 25, 2025 | 61 | 61.58 | 61.58 | 62.3 | 60.16 | 35.6M |
| November 24, 2025 | 63.92 | 60 | 60 | 63.92 | 59.04 | 47.67M |
| November 21, 2025 | 66.78 | 64.1 | 64.1 | 67.44 | 64.1 | 26.03M |
| November 20, 2025 | 70.5 | 71.22 | 71.22 | 75 | 69.87 | 44.29M |
| November 19, 2025 | 70.25 | 69.87 | 69.87 | 72.15 | 67.81 | 48.29M |
| November 18, 2025 | 71.15 | 68.2 | 68.2 | 73.96 | 67.62 | 65.98M |
| November 17, 2025 | 65.01 | 69.08 | 69.08 | 69.08 | 65.01 | 42.66M |
| November 14, 2025 | 64.53 | 63.01 | 63.01 | 65.53 | 57.38 | 29.04M |
| November 13, 2025 | 57.38 | 64.53 | 64.53 | 64.68 | 57.38 | 49.46M |
| November 12, 2025 | 58.5 | 58.8 | 58.8 | 59.95 | 57.6 | 21.8M |
| November 11, 2025 | 57.38 | 59.24 | 59.24 | 61.58 | 57.38 | 23.99M |
| November 10, 2025 | 61.8 | 61.14 | 61.14 | 63.8 | 60.34 | 39.83M |
| November 07, 2025 | 57.38 | 60.41 | 60.41 | 61.09 | 56.84 | 34.75M |
| November 06, 2025 | 54.97 | 56.74 | 56.74 | 57.23 | 54.96 | 20.63M |
| November 05, 2025 | 53.28 | 54.96 | 54.96 | 55.99 | 52.8 | 21.64M |
| November 04, 2025 | 58.21 | 55.08 | 55.08 | 58.23 | 54 | 25.02M |
| November 03, 2025 | 58.01 | 57.61 | 57.61 | 58.98 | 56.43 | 29.17M |
| October 31, 2025 | 56.09 | 56.25 | 56.25 | 59.97 | 56.08 | 48.66M |
| October 30, 2025 | 53.78 | 56.9 | 56.9 | 57.88 | 53.41 | 45.3M |
| October 29, 2025 | 52.76 | 53.84 | 53.84 | 53.93 | 51.71 | 20.94M |
| October 28, 2025 | 53.15 | 52.6 | 52.6 | 54.85 | 52.15 | 23.72M |
| October 27, 2025 | 52.78 | 53.65 | 53.65 | 53.84 | 52.52 | 23.27M |
| October 24, 2025 | 50.5 | 52.45 | 52.45 | 54.25 | 50.31 | 28.87M |
| October 23, 2025 | 48.3 | 49.95 | 49.95 | 50.05 | 48.16 | 23.41M |
| October 22, 2025 | 46.85 | 48.3 | 48.3 | 48.35 | 46.46 | 19.48M |
| October 21, 2025 | 46.88 | 47.22 | 47.22 | 47.68 | 46.41 | 17.57M |