83.61
+2.96(+3.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 80.2 | 83.61 | 83.61 | 89.32 | 80 | 24.04M |
| January 14, 2026 | 75.91 | 80.65 | 80.65 | 84.48 | 71.98 | 33.19M |
| January 13, 2026 | 60.11 | 72.13 | 72.13 | 72.13 | 60.1 | 24.53M |
| January 12, 2026 | 60.6 | 60.11 | 60.11 | 62.8 | 59.8 | 8.04M |
| January 09, 2026 | 63.18 | 61.16 | 61.16 | 63.18 | 60.72 | 8.54M |
| January 08, 2026 | 62.4 | 63.69 | 63.69 | 64.8 | 62.15 | 5.86M |
| January 07, 2026 | 65.02 | 63.03 | 63.03 | 65.8 | 62.38 | 7.88M |
| January 06, 2026 | 60.24 | 62.15 | 62.15 | 63.28 | 60.24 | 6.27M |
| January 05, 2026 | 59.31 | 60.18 | 60.18 | 60.58 | 59.31 | 3.7M |
| December 31, 2025 | 60.31 | 59.27 | 59.27 | 60.93 | 59 | 3.17M |
| December 30, 2025 | 59.99 | 60.01 | 60.01 | 60.97 | 59.99 | 4.11M |
| December 29, 2025 | 63.52 | 60.88 | 60.88 | 63.9 | 60.03 | 8.24M |
| December 26, 2025 | 62.45 | 63.39 | 63.39 | 66.31 | 62.42 | 9.39M |
| December 25, 2025 | 62.45 | 62.4 | 62.4 | 63.17 | 61.71 | 3.66M |
| December 24, 2025 | 61.91 | 62.65 | 62.65 | 63 | 60.5 | 4.45M |
| December 23, 2025 | 64 | 61.94 | 61.94 | 64.04 | 61.3 | 6.16M |
| December 22, 2025 | 59.91 | 64.21 | 64.21 | 65.99 | 59.85 | 10.6M |
| December 19, 2025 | 62.07 | 60.02 | 60.02 | 63.3 | 59.9 | 6.04M |
| December 18, 2025 | 60.47 | 62.04 | 62.04 | 63.55 | 60.47 | 8.02M |
| December 17, 2025 | 65 | 60.46 | 60.46 | 65 | 58.68 | 8.73M |
| December 16, 2025 | 60.47 | 62.77 | 62.77 | 63.65 | 60.13 | 8.53M |
| December 15, 2025 | 60 | 60.65 | 60.65 | 62.5 | 60 | 4.87M |
| December 12, 2025 | 60.02 | 60.41 | 60.41 | 61.16 | 58.61 | 4.82M |
| December 11, 2025 | 61.75 | 60.31 | 60.31 | 62.88 | 60.23 | 4.21M |
| December 10, 2025 | 61.41 | 61.53 | 61.53 | 62.19 | 60.08 | 5.76M |
| December 09, 2025 | 56 | 61.4 | 61.4 | 64.56 | 55.68 | 10.91M |
| December 08, 2025 | 54.86 | 56.5 | 56.5 | 56.95 | 54.42 | 4.26M |
| December 05, 2025 | 56.72 | 54.8 | 54.8 | 56.96 | 54.42 | 5.28M |
| December 04, 2025 | 55.69 | 56.69 | 56.69 | 57.8 | 52.63 | 9.72M |
| December 03, 2025 | 53.73 | 53.18 | 53.18 | 53.81 | 52.1 | 3.03M |
| December 02, 2025 | 55 | 53.37 | 53.37 | 55.04 | 53.12 | 3.53M |
| December 01, 2025 | 56.37 | 55 | 55 | 57.56 | 53.9 | 5.09M |
| November 28, 2025 | 55.69 | 56.1 | 56.1 | 56.65 | 55.4 | 3.29M |
| November 27, 2025 | 55.8 | 55.93 | 55.93 | 56.95 | 55.5 | 4.28M |
| November 26, 2025 | 56.04 | 55.62 | 55.62 | 56.72 | 55.38 | 3.24M |
| November 25, 2025 | 56 | 56.34 | 56.34 | 57.62 | 56 | 4.85M |
| November 24, 2025 | 55.12 | 54.42 | 54.42 | 57.36 | 54.01 | 6.67M |
| November 21, 2025 | 55.45 | 53.5 | 53.5 | 56.13 | 52.73 | 7.24M |
| November 20, 2025 | 61.03 | 57.36 | 57.36 | 62.4 | 57.05 | 6.11M |
| November 19, 2025 | 63 | 61.02 | 61.02 | 64.31 | 60.01 | 5.67M |
| November 18, 2025 | 67.1 | 62.93 | 62.93 | 67.5 | 62.5 | 7.31M |
| November 17, 2025 | 67.45 | 67.25 | 67.25 | 68.5 | 65.7 | 5.15M |
| November 14, 2025 | 68.55 | 67.2 | 67.2 | 70.4 | 67.13 | 7.84M |
| November 13, 2025 | 60.5 | 70.5 | 70.5 | 71.65 | 60.5 | 12.64M |
| November 12, 2025 | 66.66 | 67.21 | 67.21 | 69.5 | 65.5 | 9.87M |
| November 11, 2025 | 66.9 | 67.71 | 67.71 | 70.99 | 66 | 13.16M |
| November 10, 2025 | 63.01 | 66.85 | 66.85 | 70.23 | 63.01 | 15.8M |
| November 07, 2025 | 60.5 | 60.25 | 60.25 | 61.3 | 58.88 | 5.02M |
| November 06, 2025 | 61.64 | 60.56 | 60.56 | 63.39 | 60.4 | 4.58M |
| November 05, 2025 | 59.97 | 61.05 | 61.05 | 62.22 | 59.5 | 4.65M |
| November 04, 2025 | 64 | 61.21 | 61.21 | 64.39 | 60.8 | 4.35M |
| November 03, 2025 | 61.54 | 64.22 | 64.22 | 64.48 | 60.02 | 7.34M |
| October 31, 2025 | 63.55 | 61.85 | 61.85 | 65.5 | 61.85 | 7.3M |
| October 30, 2025 | 64.66 | 63.81 | 63.81 | 66.1 | 63.28 | 5.87M |
| October 29, 2025 | 60.31 | 64.07 | 64.07 | 65.34 | 60.04 | 7.97M |
| October 28, 2025 | 65 | 63.45 | 63.45 | 65.59 | 62.8 | 8.84M |
| October 27, 2025 | 66.15 | 66.91 | 66.91 | 67.71 | 64.66 | 13.26M |
| October 24, 2025 | 65 | 64.15 | 64.15 | 66 | 63.33 | 10.62M |
| October 23, 2025 | 64.5 | 63.2 | 63.2 | 65.82 | 60.76 | 9.15M |
| October 22, 2025 | 62.54 | 64.87 | 64.87 | 67.55 | 62.54 | 11.16M |