115.23
-2.45(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 118.1 | 115.23 | 115.23 | 124.8 | 112.42 | 34.54M |
| January 13, 2026 | 114.29 | 117.68 | 117.68 | 122.2 | 113.4 | 35.62M |
| January 12, 2026 | 104.04 | 116.55 | 116.55 | 119.88 | 104 | 46.14M |
| January 09, 2026 | 103 | 103.35 | 103.35 | 105.77 | 100.6 | 26.25M |
| January 08, 2026 | 97.38 | 104.16 | 104.16 | 106.55 | 96.85 | 36.83M |
| January 07, 2026 | 98.5 | 98 | 98 | 99.65 | 97.26 | 15M |
| January 06, 2026 | 96.09 | 99.32 | 99.32 | 100.69 | 96.01 | 20.7M |
| January 05, 2026 | 96 | 96.08 | 96.08 | 97.22 | 94.38 | 17.38M |
| December 31, 2025 | 97.1 | 95.6 | 95.6 | 97.94 | 95.3 | 15.41M |
| December 30, 2025 | 100.2 | 97.1 | 97.1 | 101.5 | 96.88 | 23.4M |
| December 29, 2025 | 98.5 | 100.74 | 100.74 | 104.54 | 98.45 | 33.13M |
| December 26, 2025 | 92.88 | 97.6 | 97.6 | 101 | 92.18 | 33.6M |
| December 25, 2025 | 93.5 | 92.51 | 92.51 | 94.4 | 92.44 | 11.87M |
| December 24, 2025 | 89.69 | 93.98 | 93.98 | 94.26 | 88.75 | 21.37M |
| December 23, 2025 | 90.51 | 89.96 | 89.96 | 93.56 | 89.3 | 20.93M |
| December 22, 2025 | 87.26 | 87.65 | 87.65 | 88.52 | 87 | 8.94M |
| December 19, 2025 | 87.4 | 86.7 | 86.7 | 88.2 | 86.33 | 8.8M |
| December 18, 2025 | 87.3 | 86.97 | 86.97 | 88.58 | 86.95 | 7.71M |
| December 17, 2025 | 86.21 | 88.32 | 88.32 | 88.7 | 85.32 | 9.86M |
| December 16, 2025 | 88.36 | 86.11 | 86.11 | 88.4 | 85.02 | 11.3M |
| December 15, 2025 | 90 | 88.75 | 88.75 | 90.38 | 88.2 | 10.95M |
| December 12, 2025 | 91.89 | 91.1 | 91.1 | 92.6 | 89.5 | 14.56M |
| December 11, 2025 | 89.09 | 91.85 | 91.85 | 95.64 | 89.09 | 26.43M |
| December 10, 2025 | 89.99 | 89.04 | 89.04 | 89.99 | 87.09 | 11.33M |
| December 09, 2025 | 91.6 | 90.26 | 90.26 | 91.98 | 89.64 | 14.43M |
| December 08, 2025 | 84.61 | 92.16 | 92.16 | 95.66 | 84.61 | 29.61M |
| December 05, 2025 | 82.02 | 84.24 | 84.24 | 84.52 | 81.01 | 10.78M |
| December 04, 2025 | 84.28 | 82 | 82 | 84.28 | 81.3 | 7.73M |
| December 03, 2025 | 83.5 | 82.76 | 82.76 | 84.78 | 82.33 | 8.01M |
| December 02, 2025 | 84.79 | 83.3 | 83.3 | 84.79 | 83.1 | 8.18M |
| December 01, 2025 | 85 | 84.92 | 84.92 | 85.16 | 83.88 | 8.67M |
| November 28, 2025 | 84.28 | 85.07 | 85.07 | 85.58 | 83.75 | 7.1M |
| November 27, 2025 | 85 | 84.28 | 84.28 | 86.37 | 84.17 | 10.71M |
| November 26, 2025 | 83.18 | 84.98 | 84.98 | 86.1 | 82.79 | 13.29M |
| November 25, 2025 | 83.22 | 83 | 83 | 84.85 | 82.58 | 10.52M |
| November 24, 2025 | 82.58 | 82.16 | 82.16 | 83.42 | 80.73 | 11.31M |
| November 21, 2025 | 88.11 | 82.27 | 82.27 | 88.2 | 82.03 | 19.48M |
| November 20, 2025 | 92.55 | 89.58 | 89.58 | 92.87 | 89.54 | 10.28M |
| November 19, 2025 | 91.67 | 91.69 | 91.69 | 92.76 | 90.41 | 9.94M |
| November 18, 2025 | 92.97 | 91.88 | 91.88 | 93.66 | 91.25 | 11.83M |
| November 17, 2025 | 96.56 | 93.06 | 93.06 | 96.56 | 92.9 | 18.66M |
| November 14, 2025 | 99.1 | 97.62 | 97.62 | 101.3 | 97.37 | 19.55M |
| November 13, 2025 | 100.65 | 100.68 | 100.68 | 101.84 | 98 | 31.8M |
| November 12, 2025 | 102.02 | 103.38 | 103.38 | 106.66 | 99.6 | 46.27M |
| November 11, 2025 | 100 | 97.96 | 97.96 | 102.55 | 97.72 | 24.31M |
| November 10, 2025 | 98.01 | 97.24 | 97.24 | 101.88 | 96.81 | 26.39M |
| November 07, 2025 | 93.56 | 96.4 | 96.4 | 97.48 | 92.88 | 20.3M |
| November 06, 2025 | 93.81 | 94.8 | 94.8 | 97.76 | 93.81 | 25.77M |
| November 05, 2025 | 89.2 | 93.79 | 93.79 | 94.77 | 88.05 | 18.11M |
| November 04, 2025 | 93.99 | 91.25 | 91.25 | 94.99 | 90.6 | 13.21M |
| November 03, 2025 | 94 | 94.65 | 94.65 | 94.88 | 90.81 | 15.99M |
| October 31, 2025 | 95 | 94.51 | 94.51 | 97.28 | 94.2 | 13.54M |
| October 30, 2025 | 99 | 94.99 | 94.99 | 99 | 94.88 | 21.9M |
| October 29, 2025 | 94 | 99.93 | 99.93 | 100.58 | 93.61 | 28.97M |
| October 28, 2025 | 94.81 | 94.38 | 94.38 | 97.8 | 93.6 | 20.78M |
| October 27, 2025 | 94.84 | 94.34 | 94.34 | 95.77 | 91.92 | 17.67M |
| October 24, 2025 | 91 | 93.85 | 93.85 | 94.98 | 90.91 | 15.34M |
| October 23, 2025 | 90.9 | 90.22 | 90.22 | 90.98 | 88 | 9.71M |
| October 22, 2025 | 91.63 | 90.83 | 90.83 | 92.08 | 90.19 | 8.32M |
| October 21, 2025 | 92.92 | 92.05 | 92.05 | 92.95 | 91.26 | 11.07M |