114.16
+5.64(+5.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 108.03 | 114.16 | 114.16 | 118 | 108 | 8.94M |
| January 13, 2026 | 111.82 | 108.52 | 108.52 | 112.47 | 107.59 | 4.52M |
| January 12, 2026 | 111.41 | 111.88 | 111.88 | 112.85 | 107.59 | 6.03M |
| January 09, 2026 | 111.78 | 111.76 | 111.76 | 112.5 | 110.41 | 3.61M |
| January 08, 2026 | 114.01 | 111.76 | 111.76 | 115.6 | 111.26 | 4.06M |
| January 07, 2026 | 114 | 114.2 | 114.2 | 117.58 | 112.2 | 3.59M |
| January 06, 2026 | 115.6 | 114.54 | 114.54 | 118.46 | 113.8 | 4.55M |
| January 05, 2026 | 115 | 115.36 | 115.36 | 117.5 | 113 | 3.37M |
| December 31, 2025 | 117 | 113.56 | 113.56 | 117 | 113.5 | 3.31M |
| December 30, 2025 | 112.99 | 117.95 | 117.95 | 120.15 | 112.12 | 5M |
| December 29, 2025 | 112.43 | 113.4 | 113.4 | 114.46 | 110.8 | 3.09M |
| December 26, 2025 | 114.56 | 111.55 | 111.55 | 114.7 | 111.34 | 3.43M |
| December 25, 2025 | 113.8 | 114.56 | 114.56 | 115.88 | 112.33 | 3.62M |
| December 24, 2025 | 110.02 | 112.41 | 112.41 | 114.31 | 108.88 | 3.8M |
| December 23, 2025 | 110.57 | 110.02 | 110.02 | 111.93 | 109.18 | 2.96M |
| December 22, 2025 | 111.5 | 111.68 | 111.68 | 113.3 | 110.5 | 3.05M |
| December 19, 2025 | 114.1 | 111 | 111 | 114.39 | 110.9 | 3.71M |
| December 18, 2025 | 116.61 | 113.5 | 113.5 | 116.61 | 112 | 3.4M |
| December 17, 2025 | 116.8 | 117.79 | 117.79 | 119.97 | 115.56 | 4.99M |
| December 16, 2025 | 127.66 | 115.4 | 115.4 | 127.66 | 115.38 | 8.09M |
| December 15, 2025 | 140.98 | 128.2 | 128.2 | 140.98 | 128.2 | 4.63M |
| December 12, 2025 | 136.89 | 142.44 | 142.44 | 144 | 134 | 4.97M |
| December 11, 2025 | 138.95 | 136.9 | 136.9 | 141.49 | 136.8 | 3.84M |
| December 10, 2025 | 132.82 | 138.95 | 138.95 | 140.64 | 132.49 | 5.13M |
| December 09, 2025 | 129.36 | 133.49 | 133.49 | 136.68 | 128.01 | 4.83M |
| December 08, 2025 | 128.6 | 129.37 | 129.37 | 133.65 | 127 | 7.53M |
| December 05, 2025 | 112.51 | 123.5 | 123.5 | 123.5 | 112.51 | 6.28M |
| December 04, 2025 | 112.3 | 112.27 | 112.27 | 112.76 | 109.53 | 2.34M |
| December 03, 2025 | 112.02 | 109.94 | 109.94 | 113.74 | 109.69 | 1.57M |
| December 02, 2025 | 114 | 111.99 | 111.99 | 114.18 | 110.58 | 1.84M |
| December 01, 2025 | 114.8 | 114.45 | 114.45 | 115.77 | 113.46 | 1.79M |
| November 28, 2025 | 112.3 | 113.48 | 113.48 | 113.86 | 110.7 | 1.57M |
| November 27, 2025 | 111.38 | 112.5 | 112.5 | 115.5 | 111.3 | 2.26M |
| November 26, 2025 | 112 | 111.85 | 111.85 | 114.44 | 110.09 | 2.42M |
| November 25, 2025 | 109.33 | 111.76 | 111.76 | 112.99 | 107.67 | 4.96M |
| November 24, 2025 | 117.88 | 106.66 | 106.66 | 118.79 | 106.66 | 6.4M |
| November 21, 2025 | 121.02 | 118.51 | 118.51 | 122.8 | 117.08 | 3.46M |
| November 20, 2025 | 124.5 | 122.24 | 122.24 | 125.5 | 121.15 | 2.21M |
| November 19, 2025 | 124.2 | 125.18 | 125.18 | 128.5 | 124.02 | 2.55M |
| November 18, 2025 | 126.39 | 124.19 | 124.19 | 126.5 | 123.49 | 2.35M |
| November 17, 2025 | 121.73 | 127.71 | 127.71 | 128.6 | 120.26 | 5.3M |
| November 14, 2025 | 121.06 | 121.73 | 121.73 | 127 | 120.52 | 4.78M |
| November 13, 2025 | 118.6 | 122.2 | 122.2 | 124.47 | 117.06 | 4.26M |
| November 12, 2025 | 126 | 119.66 | 119.66 | 131.7 | 117.68 | 4.7M |
| November 11, 2025 | 120.95 | 125.71 | 125.71 | 128 | 119.5 | 4.28M |
| November 10, 2025 | 122 | 120.79 | 120.79 | 122.68 | 119.33 | 1.84M |
| November 07, 2025 | 124.66 | 122 | 122 | 125 | 120.63 | 2.41M |
| November 06, 2025 | 120.05 | 124.66 | 124.66 | 127.47 | 118 | 4.19M |
| November 05, 2025 | 116.07 | 118.35 | 118.35 | 119 | 115.16 | 1.83M |
| November 04, 2025 | 121.19 | 117.7 | 117.7 | 122 | 116.03 | 2.93M |
| November 03, 2025 | 125.6 | 121.16 | 121.16 | 126.5 | 120.5 | 3.01M |
| October 31, 2025 | 124.74 | 125.6 | 125.6 | 129.86 | 124.49 | 2.52M |
| October 30, 2025 | 128.94 | 124.74 | 124.74 | 129 | 124.22 | 3.9M |
| October 29, 2025 | 133.5 | 129.88 | 129.88 | 133.67 | 125.4 | 5.93M |
| October 28, 2025 | 130.82 | 134.84 | 134.84 | 137.58 | 129.09 | 6.13M |
| October 27, 2025 | 129.55 | 130.79 | 130.79 | 135.14 | 127.72 | 4.68M |
| October 24, 2025 | 124.94 | 129.42 | 129.42 | 130 | 123.5 | 4.07M |
| October 23, 2025 | 123.91 | 124.27 | 124.27 | 124.68 | 122.2 | 2.02M |
| October 22, 2025 | 127.5 | 123.48 | 123.48 | 127.8 | 122.8 | 2.92M |
| October 21, 2025 | 127 | 127.49 | 127.49 | 129 | 125.5 | 2.65M |