139.10
+4.04(+2.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 133 | 139.1 | 139.1 | 139.97 | 132.09 | 22.49M |
| January 20, 2026 | 136.98 | 135.06 | 135.06 | 140.8 | 133.77 | 19.41M |
| January 19, 2026 | 141.55 | 138.37 | 138.37 | 143.99 | 137.7 | 27.22M |
| January 16, 2026 | 134.01 | 138.39 | 138.39 | 141.27 | 134.01 | 29.88M |
| January 15, 2026 | 126.05 | 133.16 | 133.16 | 133.66 | 126 | 26.67M |
| January 14, 2026 | 124.38 | 128.97 | 128.97 | 130.61 | 122.75 | 31.11M |
| January 13, 2026 | 127.81 | 122.2 | 122.2 | 129.81 | 121.92 | 30.99M |
| January 12, 2026 | 132.05 | 131.88 | 131.88 | 133.7 | 127.8 | 25.6M |
| January 09, 2026 | 133 | 133.7 | 133.7 | 135.6 | 128.56 | 24.77M |
| January 08, 2026 | 140.01 | 136.73 | 136.73 | 140.98 | 136.04 | 24.53M |
| January 07, 2026 | 136 | 142.98 | 142.98 | 143.5 | 135.5 | 34.12M |
| January 06, 2026 | 137.1 | 134.16 | 134.16 | 142.05 | 133.97 | 27.38M |
| January 05, 2026 | 142.01 | 139.1 | 139.1 | 142.01 | 133.3 | 27.27M |
| December 31, 2025 | 141.06 | 142 | 142 | 145.66 | 138.5 | 23.77M |
| December 30, 2025 | 140.15 | 140.3 | 140.3 | 146.98 | 137.03 | 26.57M |
| December 29, 2025 | 143 | 142.71 | 142.71 | 146.29 | 141 | 22.62M |
| December 26, 2025 | 145.5 | 142.47 | 142.47 | 147.39 | 140.9 | 21.89M |
| December 25, 2025 | 155.09 | 147.89 | 147.89 | 157.66 | 146.25 | 28.8M |
| December 24, 2025 | 156.02 | 154.68 | 154.68 | 161.6 | 152.78 | 28.81M |
| December 23, 2025 | 156.52 | 155.55 | 155.55 | 158.48 | 154.32 | 28.6M |
| December 22, 2025 | 146.04 | 156.97 | 156.97 | 159.95 | 146.04 | 39.21M |
| December 19, 2025 | 143.3 | 139.3 | 139.3 | 147 | 138.4 | 32.38M |
| December 18, 2025 | 133.04 | 140.84 | 140.84 | 150 | 132.16 | 43.32M |
| December 17, 2025 | 127.36 | 134.33 | 134.33 | 135.15 | 127.36 | 29.82M |
| December 16, 2025 | 136.69 | 125.65 | 125.65 | 137 | 125.25 | 30.93M |
| December 15, 2025 | 145.05 | 135.41 | 135.41 | 147.5 | 134.3 | 33.52M |
| December 12, 2025 | 130 | 148.01 | 148.01 | 152.18 | 128.44 | 51.06M |
| December 11, 2025 | 141 | 132.65 | 132.65 | 143 | 132.3 | 36.22M |
| December 10, 2025 | 131.96 | 143.82 | 143.82 | 145 | 131 | 40.21M |
| December 09, 2025 | 130.5 | 134.3 | 134.3 | 137.82 | 130.5 | 37M |
| December 08, 2025 | 123.64 | 133.3 | 133.3 | 136.74 | 122 | 47.29M |
| December 05, 2025 | 120.69 | 122.62 | 122.62 | 125.52 | 115.22 | 34.77M |
| December 04, 2025 | 115.4 | 122.76 | 122.76 | 126.26 | 115 | 32.59M |
| December 03, 2025 | 117.42 | 118.88 | 118.88 | 122.6 | 116.8 | 28.87M |
| December 02, 2025 | 117.5 | 117.52 | 117.52 | 120.81 | 113.21 | 28.25M |
| December 01, 2025 | 127.7 | 120.8 | 120.8 | 129.5 | 117.69 | 44.22M |
| November 28, 2025 | 120.01 | 126.3 | 126.3 | 131.89 | 117.51 | 49.85M |
| November 27, 2025 | 120 | 117.8 | 117.8 | 126.8 | 117.7 | 48.13M |
| November 26, 2025 | 118.26 | 122.5 | 122.5 | 132 | 116.9 | 55.48M |
| November 25, 2025 | 113.24 | 123 | 123 | 128.88 | 113.14 | 52.4M |
| November 24, 2025 | 107 | 108.02 | 108.02 | 112.08 | 105.23 | 38.25M |
| November 21, 2025 | 99.88 | 104.52 | 104.52 | 107.5 | 96.66 | 31.23M |
| November 20, 2025 | 111.8 | 107.41 | 107.41 | 113.39 | 103.78 | 32.96M |
| November 19, 2025 | 93 | 104.85 | 104.85 | 108.19 | 93 | 38.44M |
| November 18, 2025 | 95.52 | 99.81 | 99.81 | 102.3 | 95.03 | 25M |
| November 17, 2025 | 95.01 | 97.48 | 97.48 | 99.49 | 93.81 | 28.53M |
| November 14, 2025 | 93 | 91.5 | 91.5 | 93.6 | 91.16 | 12.83M |
| November 13, 2025 | 95.5 | 95.52 | 95.52 | 96.28 | 93.65 | 15.4M |
| November 12, 2025 | 97.56 | 96.9 | 96.9 | 98.1 | 93.34 | 21.05M |
| November 11, 2025 | 98.03 | 99.71 | 99.71 | 105.35 | 97.33 | 32.12M |
| November 10, 2025 | 97 | 96.2 | 96.2 | 97.7 | 94.08 | 12.15M |
| November 07, 2025 | 95 | 97.05 | 97.05 | 98.48 | 94.5 | 15.91M |
| November 06, 2025 | 93.99 | 96.95 | 96.95 | 97.41 | 93.75 | 17.35M |
| November 05, 2025 | 95.06 | 93.5 | 93.5 | 95.93 | 90.59 | 21.13M |
| November 04, 2025 | 99.6 | 97.25 | 97.25 | 100.87 | 96.8 | 10.96M |
| November 03, 2025 | 99.04 | 99.72 | 99.72 | 100.11 | 96.76 | 16.52M |
| October 31, 2025 | 104.52 | 100.11 | 100.11 | 105.3 | 99.84 | 21.99M |
| October 30, 2025 | 100.05 | 106.06 | 106.06 | 115.32 | 100.05 | 24.62M |
| October 29, 2025 | 114.51 | 110.19 | 110.19 | 115.24 | 107.07 | 25.49M |
| October 28, 2025 | 113.03 | 113.65 | 113.65 | 115.2 | 111.6 | 25.03M |