82.19
+4.03(+5.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 77 | 82.19 | 82.19 | 83.25 | 76.92 | 12.85M |
| January 20, 2026 | 80.3 | 78.16 | 78.16 | 80.49 | 76.8 | 8.17M |
| January 19, 2026 | 80.11 | 79.58 | 79.58 | 83.57 | 79.38 | 9.41M |
| January 16, 2026 | 77.98 | 80 | 80 | 81.08 | 75.75 | 12.11M |
| January 15, 2026 | 78.56 | 77.1 | 77.1 | 78.94 | 76.41 | 9.26M |
| January 14, 2026 | 79.97 | 79.35 | 79.35 | 83.66 | 78.52 | 15.17M |
| January 13, 2026 | 77 | 78.23 | 78.23 | 84.1 | 77 | 19.69M |
| January 12, 2026 | 79 | 76.9 | 76.9 | 79 | 74 | 11.98M |
| January 09, 2026 | 74.48 | 76.95 | 76.95 | 77.14 | 73.26 | 9.69M |
| January 08, 2026 | 76.6 | 74.92 | 74.92 | 76.6 | 74.13 | 11.03M |
| January 07, 2026 | 75.28 | 77.61 | 77.61 | 78.69 | 74.61 | 12.95M |
| January 06, 2026 | 74.89 | 75.04 | 75.04 | 76 | 72.77 | 10.05M |
| January 05, 2026 | 72.86 | 74.88 | 74.88 | 75.8 | 72.53 | 10.45M |
| December 31, 2025 | 72 | 71.31 | 71.31 | 73.94 | 71.18 | 6.21M |
| December 30, 2025 | 71.52 | 71.98 | 71.98 | 72.98 | 71.03 | 6.2M |
| December 29, 2025 | 73 | 72.23 | 72.23 | 74.4 | 71.71 | 7.58M |
| December 26, 2025 | 73.8 | 72.89 | 72.89 | 73.8 | 72.01 | 5.91M |
| December 25, 2025 | 75.02 | 73.92 | 73.92 | 76.35 | 73.06 | 6.55M |
| December 24, 2025 | 73.48 | 75.48 | 75.48 | 76.58 | 72.07 | 9.1M |
| December 23, 2025 | 72.14 | 73.06 | 73.06 | 74.5 | 71.6 | 8.49M |
| December 22, 2025 | 71.52 | 72.14 | 72.14 | 72.86 | 71 | 8.49M |
| December 19, 2025 | 74.41 | 71.81 | 71.81 | 74.99 | 71.68 | 11.8M |
| December 18, 2025 | 70.05 | 68.85 | 68.85 | 70.88 | 68.77 | 4.03M |
| December 17, 2025 | 68.08 | 71.16 | 71.16 | 71.58 | 68.08 | 5.57M |
| December 16, 2025 | 70.01 | 68.08 | 68.08 | 70.29 | 67.53 | 5.41M |
| December 15, 2025 | 71.8 | 70.28 | 70.28 | 72.18 | 69.91 | 4.71M |
| December 12, 2025 | 72 | 72.78 | 72.78 | 73.32 | 70.51 | 5.74M |
| December 11, 2025 | 73.33 | 71.92 | 71.92 | 73.79 | 71.87 | 4.29M |
| December 10, 2025 | 74.99 | 73.33 | 73.33 | 75 | 72.04 | 5.3M |
| December 09, 2025 | 75.5 | 75.11 | 75.11 | 76.78 | 74.59 | 5.78M |
| December 08, 2025 | 72.19 | 75.3 | 75.3 | 75.82 | 71.89 | 8.27M |
| December 05, 2025 | 70 | 72.32 | 72.32 | 72.99 | 69.22 | 5.95M |
| December 04, 2025 | 70.2 | 70.13 | 70.13 | 70.86 | 69.02 | 3.96M |
| December 03, 2025 | 71.66 | 70.28 | 70.28 | 72.3 | 69.66 | 5.92M |
| December 02, 2025 | 73.35 | 71.71 | 71.71 | 73.4 | 70.83 | 6.14M |
| December 01, 2025 | 72.34 | 73.33 | 73.33 | 74.84 | 70.77 | 9.21M |
| November 28, 2025 | 69.65 | 71.36 | 71.36 | 73.26 | 69.65 | 9.27M |
| November 27, 2025 | 76.13 | 69.6 | 69.6 | 76.5 | 69.17 | 15.79M |
| November 26, 2025 | 77 | 75.92 | 75.92 | 78.26 | 74.9 | 9.88M |
| November 25, 2025 | 71.1 | 76.3 | 76.3 | 78.66 | 70.88 | 18.57M |
| November 24, 2025 | 66.33 | 68.98 | 68.98 | 70.6 | 66 | 8.45M |
| November 21, 2025 | 68.84 | 65.66 | 65.66 | 69.38 | 65.1 | 7.88M |
| November 20, 2025 | 72.54 | 70.68 | 70.68 | 73 | 70.45 | 5.06M |
| November 19, 2025 | 72.88 | 70.58 | 70.58 | 73.28 | 69.73 | 5.64M |
| November 18, 2025 | 71.46 | 72.83 | 72.83 | 73.49 | 71.04 | 5.25M |
| November 17, 2025 | 73.32 | 71.61 | 71.61 | 74.41 | 71.43 | 6.29M |
| November 14, 2025 | 75.5 | 73.8 | 73.8 | 76.19 | 72.98 | 6.4M |
| November 13, 2025 | 76.92 | 77.31 | 77.31 | 78.36 | 75.38 | 5.47M |
| November 12, 2025 | 77.5 | 77 | 77 | 78.89 | 74.81 | 6.23M |
| November 11, 2025 | 82.01 | 77.85 | 77.85 | 82.01 | 76.8 | 6.13M |
| November 10, 2025 | 81.6 | 78.79 | 78.79 | 81.6 | 77.25 | 8.34M |
| November 07, 2025 | 82.01 | 81.54 | 81.54 | 85 | 80.72 | 8.02M |
| November 06, 2025 | 80.03 | 82.95 | 82.95 | 85 | 78.8 | 8.73M |
| November 05, 2025 | 79.5 | 80.1 | 80.1 | 82.5 | 76.62 | 8.2M |
| November 04, 2025 | 80.39 | 81.56 | 81.56 | 84.55 | 79.3 | 10.92M |
| November 03, 2025 | 77.81 | 79.53 | 79.53 | 80.4 | 76.66 | 7.47M |
| October 31, 2025 | 82.89 | 78.36 | 78.36 | 83.78 | 78.15 | 9.31M |
| October 30, 2025 | 73.15 | 82.61 | 82.61 | 87.36 | 73.15 | 11.15M |
| October 29, 2025 | 83.9 | 84.68 | 84.68 | 86.37 | 82.3 | 11.25M |
| October 28, 2025 | 82.03 | 82.15 | 82.15 | 84.86 | 81.31 | 15.84M |