109.82
+4.71(+4.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 105.11 | 109.82 | 109.82 | 122.8 | 105.11 | 48.92M |
| January 13, 2026 | 109 | 105.11 | 105.11 | 114.27 | 105 | 53.21M |
| January 12, 2026 | 85.73 | 99.06 | 99.06 | 99.06 | 84.1 | 40.84M |
| January 09, 2026 | 74.72 | 82.55 | 82.55 | 82.55 | 74.58 | 28.46M |
| January 08, 2026 | 74 | 75.39 | 75.39 | 77.55 | 73.17 | 16.06M |
| January 07, 2026 | 73.75 | 73.72 | 73.72 | 76.49 | 73.35 | 14.1M |
| January 06, 2026 | 73.69 | 74.35 | 74.35 | 74.9 | 73.11 | 14.38M |
| January 05, 2026 | 70.99 | 73.88 | 73.88 | 74.41 | 69.66 | 19.22M |
| December 31, 2025 | 67.8 | 70.65 | 70.65 | 71.79 | 67.74 | 17.03M |
| December 30, 2025 | 68.48 | 68.19 | 68.19 | 69.35 | 67.56 | 9.37M |
| December 29, 2025 | 66.99 | 67.57 | 67.57 | 68.32 | 66.66 | 6.12M |
| December 26, 2025 | 67.35 | 67.45 | 67.45 | 68.06 | 66.85 | 5.5M |
| December 25, 2025 | 66.57 | 67.51 | 67.51 | 68.18 | 66.16 | 6.99M |
| December 24, 2025 | 65.51 | 66.5 | 66.5 | 66.72 | 65.37 | 5.02M |
| December 23, 2025 | 66.1 | 65.35 | 65.35 | 66.19 | 65.09 | 4.11M |
| December 22, 2025 | 66.31 | 66 | 66 | 66.78 | 65.9 | 5.4M |
| December 19, 2025 | 66.3 | 66.12 | 66.12 | 67.08 | 65.96 | 4.52M |
| December 18, 2025 | 66 | 65.85 | 65.85 | 67.14 | 65.64 | 4.94M |
| December 17, 2025 | 64.28 | 66.52 | 66.52 | 66.55 | 64.28 | 6.44M |
| December 16, 2025 | 66.39 | 64.29 | 64.29 | 66.8 | 64.06 | 6.89M |
| December 15, 2025 | 68 | 66.68 | 66.68 | 68.59 | 66.5 | 7.56M |
| December 12, 2025 | 68 | 69.13 | 69.13 | 69.59 | 67.5 | 6.24M |
| December 11, 2025 | 69.89 | 68.39 | 68.39 | 69.89 | 68.36 | 7.31M |
| December 10, 2025 | 69.61 | 70.16 | 70.16 | 70.4 | 69.1 | 5.93M |
| December 09, 2025 | 70.35 | 69.9 | 69.9 | 71.85 | 69.63 | 8.46M |
| December 08, 2025 | 70.24 | 71 | 71 | 71.3 | 70.18 | 8.91M |
| December 05, 2025 | 70.4 | 70.27 | 70.27 | 70.63 | 68.5 | 7.11M |
| December 04, 2025 | 76.2 | 69.15 | 69.15 | 76.2 | 69.09 | 7.49M |
| December 03, 2025 | 74.19 | 70.34 | 70.34 | 74.29 | 70.22 | 10.51M |
| December 02, 2025 | 75.31 | 74.19 | 74.19 | 75.68 | 73.67 | 8.44M |
| December 01, 2025 | 75.12 | 75.66 | 75.66 | 76.9 | 74.4 | 12.61M |
| November 28, 2025 | 76.2 | 75.61 | 75.61 | 78 | 75.05 | 13.7M |
| November 27, 2025 | 78.24 | 76.24 | 76.24 | 78.6 | 76.1 | 19.93M |
| November 26, 2025 | 78.5 | 79.35 | 79.35 | 81.09 | 77.77 | 22.77M |
| November 25, 2025 | 79.9 | 79.48 | 79.48 | 83.8 | 79.2 | 36.44M |
| November 24, 2025 | 77.2 | 79.28 | 79.28 | 81.9 | 73.45 | 38.39M |
| November 21, 2025 | 74.61 | 77.14 | 77.14 | 80 | 74.51 | 38.42M |
| November 20, 2025 | 73.98 | 72.65 | 72.65 | 74.34 | 72.5 | 10.27M |
| November 19, 2025 | 73.88 | 73.22 | 73.22 | 74.75 | 72.43 | 15.22M |
| November 18, 2025 | 69.3 | 73.01 | 73.01 | 74 | 68.2 | 18.06M |
| November 17, 2025 | 66.88 | 69.63 | 69.63 | 70.12 | 66.88 | 9.66M |
| November 14, 2025 | 69.2 | 66.89 | 66.89 | 69.37 | 66.88 | 7.19M |
| November 13, 2025 | 71.91 | 70.17 | 70.17 | 71.91 | 68.06 | 6.02M |
| November 12, 2025 | 71.91 | 68.24 | 68.24 | 71.91 | 67.5 | 5.79M |
| November 11, 2025 | 71.09 | 69.84 | 69.84 | 71.79 | 69.62 | 8.4M |
| November 10, 2025 | 72 | 71.46 | 71.46 | 74 | 71.28 | 11.84M |
| November 07, 2025 | 71.91 | 70.39 | 70.39 | 72.29 | 70.2 | 7.5M |
| November 06, 2025 | 72.19 | 72.4 | 72.4 | 73.43 | 70.52 | 8.42M |
| November 05, 2025 | 72.37 | 72.26 | 72.26 | 73.05 | 70.9 | 8.5M |
| November 04, 2025 | 73.29 | 73.86 | 73.86 | 74.17 | 72.15 | 9.96M |
| November 03, 2025 | 73.45 | 74.4 | 74.4 | 74.78 | 72.71 | 15.57M |
| October 31, 2025 | 68.34 | 72.45 | 72.45 | 73.4 | 68.34 | 18.46M |
| October 30, 2025 | 69.49 | 68.84 | 68.84 | 70.88 | 68.32 | 9.46M |
| October 29, 2025 | 68.9 | 70.05 | 70.05 | 70.25 | 67.71 | 9.77M |
| October 28, 2025 | 68.99 | 69.43 | 69.43 | 70.79 | 68.56 | 8.5M |
| October 27, 2025 | 69.8 | 68.89 | 68.89 | 69.98 | 68.62 | 6.21M |
| October 24, 2025 | 69.15 | 69.3 | 69.3 | 69.36 | 68.68 | 5.9M |
| October 23, 2025 | 68.17 | 69.09 | 69.09 | 69.27 | 67.07 | 5.67M |
| October 22, 2025 | 68.2 | 67.81 | 67.81 | 68.89 | 67.6 | 4.44M |
| October 21, 2025 | 67.19 | 68.27 | 68.27 | 68.38 | 67.05 | 5.05M |