134.15
-3.87(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 135.82 | 134.15 | 134.15 | 139.38 | 132.68 | 18.65M |
| January 13, 2026 | 137 | 138.02 | 138.02 | 140.21 | 134 | 17.52M |
| January 12, 2026 | 132 | 137.8 | 137.8 | 139.5 | 132 | 17.92M |
| January 09, 2026 | 132 | 134.65 | 134.65 | 137.28 | 131.5 | 18.45M |
| January 08, 2026 | 133.44 | 132.81 | 132.81 | 135.69 | 131.62 | 23.29M |
| January 07, 2026 | 139.99 | 137.57 | 137.57 | 142.79 | 136.88 | 30.58M |
| January 06, 2026 | 126.9 | 137.39 | 137.39 | 137.39 | 126.58 | 23.03M |
| January 05, 2026 | 121.08 | 124.9 | 124.9 | 125.67 | 120.97 | 12.28M |
| December 31, 2025 | 122.16 | 120.3 | 120.3 | 122.38 | 119.66 | 7.6M |
| December 30, 2025 | 120.01 | 122.14 | 122.14 | 122.85 | 119.45 | 11.53M |
| December 29, 2025 | 122.2 | 121.35 | 121.35 | 122.69 | 120.22 | 11.29M |
| December 26, 2025 | 124.14 | 122.7 | 122.7 | 125.49 | 122.1 | 12.33M |
| December 25, 2025 | 126.05 | 124.68 | 124.68 | 126.19 | 124.02 | 11.97M |
| December 24, 2025 | 124.9 | 127.32 | 127.32 | 128.53 | 124.9 | 13.93M |
| December 23, 2025 | 125.31 | 124.69 | 124.69 | 127.68 | 124.02 | 13.62M |
| December 22, 2025 | 128 | 126.5 | 126.5 | 131.88 | 125.41 | 23.59M |
| December 19, 2025 | 117.06 | 125 | 125 | 127.7 | 117.01 | 20.43M |
| December 18, 2025 | 117 | 116.88 | 116.88 | 120.22 | 116.46 | 10.76M |
| December 17, 2025 | 114.92 | 119.3 | 119.3 | 120.71 | 114.92 | 18.64M |
| December 16, 2025 | 117.09 | 114.79 | 114.79 | 118.98 | 114.01 | 18.78M |
| December 15, 2025 | 112.49 | 111.19 | 111.19 | 113.38 | 111.03 | 6.16M |
| December 12, 2025 | 108.31 | 113.51 | 113.51 | 114 | 107.68 | 12.6M |
| December 11, 2025 | 109.8 | 108.31 | 108.31 | 111.12 | 108.3 | 4.08M |
| December 10, 2025 | 108.3 | 109.8 | 109.8 | 109.85 | 107.8 | 4.57M |
| December 09, 2025 | 111 | 109.04 | 109.04 | 111 | 108.9 | 4.87M |
| December 08, 2025 | 111.15 | 111.06 | 111.06 | 111.59 | 110.61 | 4.83M |
| December 05, 2025 | 109.54 | 110.57 | 110.57 | 110.82 | 108.72 | 4.7M |
| December 04, 2025 | 108.11 | 108.64 | 108.64 | 109.58 | 107.81 | 3.27M |
| December 03, 2025 | 109 | 108.5 | 108.5 | 109.49 | 108.03 | 2.87M |
| December 02, 2025 | 111.3 | 109.4 | 109.4 | 111.44 | 109 | 4.4M |
| December 01, 2025 | 110.02 | 111.3 | 111.3 | 111.37 | 109.11 | 5.4M |
| November 28, 2025 | 108.11 | 109.99 | 109.99 | 110.13 | 107.6 | 5.09M |
| November 27, 2025 | 108.89 | 108.09 | 108.09 | 110.22 | 107.9 | 4.73M |
| November 26, 2025 | 108.82 | 108.63 | 108.63 | 109.96 | 108.37 | 4.02M |
| November 25, 2025 | 108.73 | 109.41 | 109.41 | 110.64 | 108.73 | 6M |
| November 24, 2025 | 107.33 | 108.15 | 108.15 | 108.4 | 106 | 5.02M |
| November 21, 2025 | 108 | 107.43 | 107.43 | 109.19 | 106.81 | 5.13M |
| November 20, 2025 | 110.5 | 109.02 | 109.02 | 110.64 | 108.23 | 4.7M |
| November 19, 2025 | 109.2 | 108.2 | 108.2 | 110.07 | 107.8 | 4.56M |
| November 18, 2025 | 110.3 | 109.4 | 109.4 | 110.65 | 109.2 | 4.43M |
| November 17, 2025 | 112.11 | 110.79 | 110.79 | 112.65 | 109.8 | 7.68M |
| November 14, 2025 | 115.56 | 113.14 | 113.14 | 115.56 | 113.13 | 5.56M |
| November 13, 2025 | 115.56 | 115.74 | 115.74 | 116.39 | 114.61 | 4.72M |
| November 12, 2025 | 115.57 | 116.21 | 116.21 | 116.84 | 114.49 | 4.34M |
| November 11, 2025 | 117.81 | 116 | 116 | 118.4 | 115.82 | 5.55M |
| November 10, 2025 | 115.5 | 117.67 | 117.67 | 118.42 | 114.13 | 8.78M |
| November 07, 2025 | 115.56 | 115.2 | 115.2 | 116.47 | 114.63 | 5.27M |
| November 06, 2025 | 114 | 116.48 | 116.48 | 116.76 | 113.79 | 7.74M |
| November 05, 2025 | 112 | 113.38 | 113.38 | 114.38 | 111.7 | 6.07M |
| November 04, 2025 | 116.63 | 113.7 | 113.7 | 116.7 | 112.75 | 9.06M |
| November 03, 2025 | 118.02 | 116.8 | 116.8 | 118.7 | 115.1 | 8.74M |
| October 31, 2025 | 118.4 | 118.48 | 118.48 | 120.39 | 118.21 | 7.74M |
| October 30, 2025 | 120.24 | 118.28 | 118.28 | 120.25 | 117.48 | 10.44M |
| October 29, 2025 | 125.98 | 120.3 | 120.3 | 125.98 | 118.6 | 11.1M |
| October 28, 2025 | 123 | 120 | 120 | 123.47 | 119.7 | 26.05M |
| October 27, 2025 | 131 | 129.13 | 129.13 | 131.7 | 127.7 | 12.25M |
| October 24, 2025 | 125.98 | 128.15 | 128.15 | 128.68 | 125.9 | 9.59M |
| October 23, 2025 | 137 | 124.46 | 124.46 | 137 | 121.43 | 7.01M |
| October 22, 2025 | 124.52 | 124.91 | 124.91 | 126.6 | 124.01 | 5.23M |
| October 21, 2025 | 125.6 | 125.65 | 125.65 | 126.58 | 123.31 | 8.29M |