83.29
-0.44(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83.73 | 83.29 | 83.29 | 88.48 | 82 | 55.76M |
| January 13, 2026 | 88.5 | 83.73 | 83.73 | 89.47 | 82.58 | 54.92M |
| January 12, 2026 | 76.55 | 85.01 | 85.01 | 85.01 | 76.42 | 54.79M |
| January 09, 2026 | 72.19 | 74.92 | 74.92 | 75.67 | 72.09 | 30.2M |
| January 08, 2026 | 71.92 | 72.26 | 72.26 | 73.33 | 71.71 | 20.45M |
| January 07, 2026 | 73.83 | 72.96 | 72.96 | 74.55 | 71.61 | 28.72M |
| January 06, 2026 | 70.96 | 72.98 | 72.98 | 74.37 | 70.28 | 34.87M |
| January 05, 2026 | 68.19 | 70.01 | 70.01 | 70.18 | 67.6 | 24.23M |
| December 31, 2025 | 67 | 67.5 | 67.5 | 68 | 66.7 | 14.14M |
| December 30, 2025 | 65.5 | 66.79 | 66.79 | 67.12 | 65.5 | 12.49M |
| December 29, 2025 | 65.88 | 65.79 | 65.79 | 66.66 | 65.54 | 8.97M |
| December 26, 2025 | 66.16 | 65.87 | 65.87 | 67.17 | 65.75 | 10.12M |
| December 25, 2025 | 66.05 | 66.4 | 66.4 | 66.81 | 65.61 | 10.01M |
| December 24, 2025 | 66 | 66.3 | 66.3 | 66.96 | 66 | 9.52M |
| December 23, 2025 | 66.4 | 65.82 | 65.82 | 66.84 | 65.68 | 10.69M |
| December 22, 2025 | 66.6 | 66.74 | 66.74 | 68.3 | 66.41 | 18.24M |
| December 19, 2025 | 64.45 | 65.91 | 65.91 | 66.5 | 64.4 | 17.87M |
| December 18, 2025 | 64.04 | 64.17 | 64.17 | 64.96 | 64.04 | 9.57M |
| December 17, 2025 | 63.01 | 64.71 | 64.71 | 64.78 | 62.84 | 15.17M |
| December 16, 2025 | 64.63 | 63.33 | 63.33 | 65.18 | 63.1 | 14.84M |
| December 15, 2025 | 63.74 | 62.96 | 62.96 | 64.09 | 62.9 | 8.63M |
| December 12, 2025 | 62.49 | 64.1 | 64.1 | 64.47 | 62.23 | 13.2M |
| December 11, 2025 | 63.72 | 62.35 | 62.35 | 63.98 | 62.35 | 9.03M |
| December 10, 2025 | 63.95 | 63.73 | 63.73 | 64.05 | 63.06 | 10.2M |
| December 09, 2025 | 65.4 | 64.28 | 64.28 | 65.86 | 64 | 13.26M |
| December 08, 2025 | 65.81 | 65.58 | 65.58 | 66.1 | 65.36 | 13.84M |
| December 05, 2025 | 65.5 | 65.66 | 65.66 | 66.1 | 64.6 | 11.14M |
| December 04, 2025 | 64.19 | 65.3 | 65.3 | 65.88 | 64.19 | 11.57M |
| December 03, 2025 | 67.88 | 65.54 | 65.54 | 67.88 | 65.5 | 17.32M |
| December 02, 2025 | 68.92 | 67.03 | 67.03 | 69.43 | 66.6 | 22.42M |
| December 01, 2025 | 65.49 | 67.72 | 67.72 | 68.86 | 64.5 | 29.77M |
| November 28, 2025 | 64.19 | 65.38 | 65.38 | 65.7 | 64.12 | 17M |
| November 27, 2025 | 63.9 | 63.95 | 63.95 | 64.45 | 63.37 | 10.09M |
| November 26, 2025 | 63.68 | 63.95 | 63.95 | 64.59 | 63.5 | 9.12M |
| November 25, 2025 | 63.57 | 63.79 | 63.79 | 64.88 | 63.3 | 12.25M |
| November 24, 2025 | 61.89 | 63.04 | 63.04 | 63.7 | 61.3 | 9.9M |
| November 21, 2025 | 62.05 | 61.22 | 61.22 | 62.88 | 60.94 | 11.01M |
| November 20, 2025 | 64.22 | 62.9 | 62.9 | 64.57 | 62.9 | 8.06M |
| November 19, 2025 | 64.33 | 63.39 | 63.39 | 64.66 | 63.13 | 8.68M |
| November 18, 2025 | 63.59 | 63.98 | 63.98 | 64.51 | 62.9 | 9.87M |
| November 17, 2025 | 63 | 63.69 | 63.69 | 63.83 | 62.87 | 6.92M |
| November 14, 2025 | 63.9 | 63 | 63 | 64.29 | 63 | 7.81M |
| November 13, 2025 | 63.98 | 64.55 | 64.55 | 64.71 | 63.53 | 7.23M |
| November 12, 2025 | 64.11 | 63.62 | 63.62 | 64.45 | 63.07 | 7.93M |
| November 11, 2025 | 65.83 | 64.11 | 64.11 | 66.19 | 63.98 | 10.26M |
| November 10, 2025 | 65.78 | 65.6 | 65.6 | 66.48 | 65.19 | 8.41M |
| November 07, 2025 | 66.31 | 65.6 | 65.6 | 66.5 | 65.51 | 8.88M |
| November 06, 2025 | 66.6 | 66.97 | 66.97 | 67.08 | 66.07 | 8.57M |
| November 05, 2025 | 66 | 66.03 | 66.03 | 66.76 | 65.02 | 10.1M |
| November 04, 2025 | 68.68 | 67.01 | 67.01 | 68.7 | 66.3 | 13.25M |
| November 03, 2025 | 69.23 | 69.11 | 69.11 | 69.62 | 68.25 | 11.91M |
| October 31, 2025 | 68.3 | 68.76 | 68.76 | 69.95 | 68.3 | 11.49M |
| October 30, 2025 | 70.2 | 68.54 | 68.54 | 70.22 | 68.51 | 15.08M |
| October 29, 2025 | 70.5 | 70.38 | 70.38 | 70.79 | 69.16 | 19.22M |
| October 28, 2025 | 70.59 | 70.93 | 70.93 | 72.19 | 70.09 | 19.22M |
| October 27, 2025 | 70.3 | 69.62 | 69.62 | 70.53 | 68.98 | 13.39M |
| October 24, 2025 | 68 | 69.2 | 69.2 | 69.21 | 67.8 | 13.51M |
| October 23, 2025 | 67 | 67.37 | 67.37 | 67.67 | 65.6 | 9.19M |
| October 22, 2025 | 67.78 | 67.16 | 67.16 | 67.99 | 66.69 | 9M |
| October 21, 2025 | 67.61 | 68.1 | 68.1 | 68.45 | 67 | 11.12M |