120.33
+5.25(+4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 115.44 | 120.33 | 120.33 | 122 | 114.35 | 20.63M |
| January 13, 2026 | 114.06 | 115.08 | 115.08 | 118.66 | 113.62 | 14.02M |
| January 12, 2026 | 112.4 | 115.23 | 115.23 | 116.6 | 110.21 | 15.15M |
| January 09, 2026 | 110.28 | 113.51 | 113.51 | 114.26 | 109.61 | 15.38M |
| January 08, 2026 | 110 | 112.28 | 112.28 | 117.5 | 109.28 | 19.09M |
| January 07, 2026 | 109.2 | 110.8 | 110.8 | 111.77 | 106.16 | 24.47M |
| January 06, 2026 | 98.89 | 107.05 | 107.05 | 111 | 98.81 | 30.93M |
| January 05, 2026 | 92.92 | 100.3 | 100.3 | 103 | 92.88 | 17.64M |
| December 31, 2025 | 94 | 92 | 92 | 94.5 | 92 | 6.81M |
| December 30, 2025 | 93.35 | 93.01 | 93.01 | 94.8 | 92.9 | 7.14M |
| December 29, 2025 | 94.26 | 93.52 | 93.52 | 95.26 | 93.14 | 7.56M |
| December 26, 2025 | 96.5 | 94.66 | 94.66 | 96.8 | 94 | 9.63M |
| December 25, 2025 | 96.76 | 96.25 | 96.25 | 99.9 | 95.33 | 12.83M |
| December 24, 2025 | 95.7 | 96.76 | 96.76 | 97.78 | 94.8 | 12.81M |
| December 23, 2025 | 92.25 | 95.65 | 95.65 | 95.66 | 92.01 | 14.22M |
| December 22, 2025 | 89.01 | 92.71 | 92.71 | 93.7 | 89.01 | 10.01M |
| December 19, 2025 | 91.99 | 89.83 | 89.83 | 92.3 | 89.6 | 7.86M |
| December 18, 2025 | 91.04 | 91.4 | 91.4 | 93.8 | 91.01 | 11.35M |
| December 17, 2025 | 87.1 | 91.62 | 91.62 | 92.13 | 87.1 | 11.21M |
| December 16, 2025 | 90.01 | 90.01 | 90.01 | 91.48 | 88 | 9.72M |
| December 15, 2025 | 88.01 | 90.26 | 90.26 | 91.29 | 88.01 | 11.48M |
| December 12, 2025 | 87.1 | 89.05 | 89.05 | 89.83 | 86.58 | 8.64M |
| December 11, 2025 | 88.5 | 87.23 | 87.23 | 89.26 | 87.2 | 5.38M |
| December 10, 2025 | 87.1 | 88.73 | 88.73 | 89.23 | 86.59 | 6.24M |
| December 09, 2025 | 88 | 87.7 | 87.7 | 89.08 | 87.33 | 6.55M |
| December 08, 2025 | 87.32 | 88.78 | 88.78 | 89.4 | 87.01 | 7.92M |
| December 05, 2025 | 85.4 | 87.32 | 87.32 | 87.88 | 85.33 | 5.97M |
| December 04, 2025 | 83.59 | 87.28 | 87.28 | 87.95 | 83.59 | 5.93M |
| December 03, 2025 | 86.58 | 86.3 | 86.3 | 87.54 | 85.75 | 5.03M |
| December 02, 2025 | 87.5 | 86.32 | 86.32 | 87.93 | 86.15 | 5.96M |
| December 01, 2025 | 85.96 | 88.26 | 88.26 | 88.7 | 85.36 | 9.41M |
| November 28, 2025 | 83.59 | 85.29 | 85.29 | 85.99 | 83.39 | 6.92M |
| November 27, 2025 | 84.54 | 83.86 | 83.86 | 86.57 | 83.66 | 6.95M |
| November 26, 2025 | 83.96 | 84.46 | 84.46 | 85.25 | 83.33 | 5.43M |
| November 25, 2025 | 83.69 | 84.36 | 84.36 | 86 | 83.38 | 7.5M |
| November 24, 2025 | 82.25 | 83.3 | 83.3 | 83.65 | 81.72 | 5.93M |
| November 21, 2025 | 84.05 | 81.56 | 81.56 | 85.7 | 81.46 | 9.89M |
| November 20, 2025 | 88.53 | 85.8 | 85.8 | 88.88 | 85.8 | 5.9M |
| November 19, 2025 | 87.05 | 87.31 | 87.31 | 89.18 | 86.58 | 6.4M |
| November 18, 2025 | 86.52 | 87.72 | 87.72 | 89.2 | 86.08 | 7.61M |
| November 17, 2025 | 88.02 | 86.88 | 86.88 | 89.59 | 86.31 | 7.08M |
| November 14, 2025 | 91.01 | 87.51 | 87.51 | 91.01 | 87.51 | 10.32M |
| November 13, 2025 | 91.01 | 91.55 | 91.55 | 92.33 | 89.9 | 9.34M |
| November 12, 2025 | 91.2 | 90.94 | 90.94 | 92.53 | 87.77 | 8.92M |
| November 11, 2025 | 92.96 | 90.93 | 90.93 | 93.99 | 90.68 | 10.82M |
| November 10, 2025 | 90.9 | 91.39 | 91.39 | 93.18 | 90.6 | 9.67M |
| November 07, 2025 | 91.01 | 90.4 | 90.4 | 91.95 | 90.25 | 7.64M |
| November 06, 2025 | 90.9 | 92.41 | 92.41 | 92.73 | 90.69 | 10.48M |
| November 05, 2025 | 88.91 | 90.01 | 90.01 | 90.5 | 88.27 | 7.77M |
| November 04, 2025 | 91.39 | 90.55 | 90.55 | 92.4 | 90.09 | 7.39M |
| November 03, 2025 | 92.65 | 91.72 | 91.72 | 92.88 | 89.2 | 12.35M |
| October 31, 2025 | 95.28 | 94 | 94 | 96.58 | 93.35 | 9.94M |
| October 30, 2025 | 98.08 | 95.8 | 95.8 | 98.98 | 95.72 | 12.35M |
| October 29, 2025 | 97.24 | 98.18 | 98.18 | 98.97 | 95.75 | 14.47M |
| October 28, 2025 | 99.65 | 97.4 | 97.4 | 99.65 | 96.9 | 15.83M |
| October 27, 2025 | 97.61 | 100.65 | 100.65 | 101.51 | 95.69 | 23.03M |
| October 24, 2025 | 93.77 | 96.04 | 96.04 | 97 | 92.9 | 19.25M |
| October 23, 2025 | 91.7 | 92.21 | 92.21 | 92.57 | 90.09 | 9.08M |
| October 22, 2025 | 92 | 92.45 | 92.45 | 93.6 | 91.51 | 9.61M |
| October 21, 2025 | 93.26 | 93.28 | 93.28 | 94.42 | 92.2 | 13.83M |