79.96
-8.87(-9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81 | 79.96 | 79.96 | 87 | 79.95 | 17.92M |
| January 13, 2026 | 97.72 | 88.83 | 88.83 | 97.72 | 88.83 | 9.38M |
| January 12, 2026 | 92.01 | 98.7 | 98.7 | 100.6 | 92.01 | 17.72M |
| January 09, 2026 | 89.81 | 91.45 | 91.45 | 95.19 | 87.03 | 18M |
| January 08, 2026 | 85.01 | 88.88 | 88.88 | 91.9 | 84.08 | 17.68M |
| January 07, 2026 | 88.4 | 86.25 | 86.25 | 90.04 | 85.7 | 17.59M |
| January 06, 2026 | 80.95 | 91.65 | 91.65 | 93.3 | 78.58 | 24.66M |
| January 05, 2026 | 80.38 | 84.82 | 84.82 | 86.39 | 76 | 24.36M |
| December 31, 2025 | 70.98 | 78.54 | 78.54 | 78.54 | 70.6 | 18.92M |
| December 30, 2025 | 69 | 71.4 | 71.4 | 75.9 | 67.21 | 21.13M |
| December 29, 2025 | 68.71 | 69.12 | 69.12 | 70.83 | 68.5 | 14.48M |
| December 26, 2025 | 68.57 | 70.83 | 70.83 | 73.33 | 68.57 | 25.39M |
| December 25, 2025 | 62.28 | 68.57 | 68.57 | 68.57 | 61.9 | 13.3M |
| December 24, 2025 | 57.7 | 62.34 | 62.34 | 62.88 | 57.65 | 13.02M |
| December 23, 2025 | 62.5 | 59.98 | 59.98 | 66.75 | 59.5 | 16.6M |
| December 22, 2025 | 62.54 | 62.42 | 62.42 | 64.12 | 61 | 9.97M |
| December 19, 2025 | 59 | 62.51 | 62.51 | 65.4 | 58.68 | 13.97M |
| December 18, 2025 | 58.11 | 59.5 | 59.5 | 60.99 | 57.62 | 9.31M |
| December 17, 2025 | 60.96 | 58.13 | 58.13 | 61.49 | 57.01 | 8.94M |
| December 16, 2025 | 63.4 | 61.57 | 61.57 | 63.59 | 59.8 | 13.25M |
| December 15, 2025 | 60 | 64.52 | 64.52 | 67.19 | 58.44 | 17.38M |
| December 12, 2025 | 62.03 | 61.08 | 61.08 | 63.6 | 61 | 12.07M |
| December 11, 2025 | 62.6 | 63.29 | 63.29 | 65.49 | 60.02 | 13.71M |
| December 10, 2025 | 62.5 | 61.66 | 61.66 | 65.6 | 61.63 | 12.35M |
| December 09, 2025 | 59.28 | 62.49 | 62.49 | 63.32 | 58.87 | 14.61M |
| December 08, 2025 | 64 | 61.67 | 61.67 | 65.44 | 61.37 | 19.48M |
| December 05, 2025 | 59.4 | 62.45 | 62.45 | 62.64 | 59 | 15.28M |
| December 04, 2025 | 60.38 | 59.46 | 59.46 | 61.44 | 57.6 | 13.46M |
| December 03, 2025 | 59.9 | 60.59 | 60.59 | 64.66 | 57.12 | 18.65M |
| December 02, 2025 | 58.33 | 60.01 | 60.01 | 63.2 | 57.67 | 15.63M |
| December 01, 2025 | 60.29 | 59.71 | 59.71 | 63.49 | 59.45 | 16.74M |
| November 28, 2025 | 60.38 | 60.91 | 60.91 | 63 | 58.13 | 21.41M |
| November 27, 2025 | 52.54 | 58.83 | 58.83 | 58.83 | 52.08 | 10.91M |
| November 26, 2025 | 55.9 | 53.48 | 53.48 | 56.4 | 53.21 | 8.87M |
| November 25, 2025 | 55.19 | 55.45 | 55.45 | 56.96 | 55.1 | 14.78M |
| November 24, 2025 | 50.39 | 55.1 | 55.1 | 55.1 | 50.39 | 11.49M |
| November 21, 2025 | 48.58 | 50.09 | 50.09 | 52.53 | 47.44 | 5.57M |
| November 20, 2025 | 48.8 | 49.15 | 49.15 | 49.62 | 48.53 | 2.29M |
| November 19, 2025 | 48.88 | 49.09 | 49.09 | 49.56 | 48.35 | 2.73M |
| November 18, 2025 | 49.82 | 48.88 | 48.88 | 50.44 | 48.83 | 3.6M |
| November 17, 2025 | 52.03 | 50.68 | 50.68 | 52.52 | 50.57 | 4.67M |
| November 14, 2025 | 51.86 | 50.1 | 50.1 | 51.86 | 50.1 | 2.12M |
| November 13, 2025 | 50.05 | 51.09 | 51.09 | 52.15 | 50.05 | 3.51M |
| November 12, 2025 | 50.31 | 50.57 | 50.57 | 51.18 | 48.79 | 3.79M |
| November 11, 2025 | 52.84 | 50.57 | 50.57 | 52.9 | 50.5 | 5.26M |
| November 10, 2025 | 52.88 | 53.18 | 53.18 | 54.29 | 52.39 | 3.67M |
| November 07, 2025 | 51.86 | 52.78 | 52.78 | 53.2 | 51.84 | 3.63M |
| November 06, 2025 | 53.11 | 52.46 | 52.46 | 54 | 51.71 | 4.64M |
| November 05, 2025 | 52.83 | 53.08 | 53.08 | 53.81 | 52.67 | 3.33M |
| November 04, 2025 | 54.35 | 53.71 | 53.71 | 54.58 | 53.37 | 3.81M |
| November 03, 2025 | 52.91 | 54.89 | 54.89 | 55.05 | 52.37 | 6.83M |
| October 31, 2025 | 54.66 | 53.05 | 53.05 | 54.66 | 52.82 | 5.3M |
| October 30, 2025 | 55.73 | 54.79 | 54.77 | 56.35 | 54.54 | 7.7M |
| October 29, 2025 | 54.17 | 56.69 | 56.67 | 59 | 53.42 | 11.85M |
| October 28, 2025 | 53.53 | 54.44 | 54.42 | 55.58 | 52.66 | 10.78M |
| October 27, 2025 | 52.63 | 54.92 | 54.9 | 55.69 | 52.03 | 14.9M |
| October 24, 2025 | 50.01 | 52.69 | 52.69 | 52.69 | 49.3 | 6.08M |
| October 23, 2025 | 48.5 | 47.9 | 47.9 | 48.71 | 47.16 | 2.78M |
| October 22, 2025 | 48.7 | 48.79 | 48.79 | 50.75 | 48.25 | 4.61M |
| October 21, 2025 | 48.44 | 48.67 | 48.67 | 49.53 | 48.44 | 1.76M |