141.00
+10(+7.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 129 | 141 | 141 | 149.8 | 129 | 4.15M |
| January 14, 2026 | 138.09 | 131 | 131 | 141.98 | 128.26 | 3.88M |
| January 13, 2026 | 138.28 | 139.9 | 139.9 | 147.99 | 133.13 | 3.18M |
| January 12, 2026 | 142.8 | 138.07 | 138.07 | 144.89 | 135.8 | 3.02M |
| January 09, 2026 | 134 | 140.08 | 140.08 | 148 | 133.37 | 3.85M |
| January 08, 2026 | 136 | 134.24 | 134.24 | 138.5 | 133.35 | 2.65M |
| January 07, 2026 | 129.01 | 138 | 138 | 140 | 124.17 | 4.81M |
| January 06, 2026 | 126.63 | 130.36 | 130.36 | 131.58 | 124.58 | 4.4M |
| January 05, 2026 | 123.7 | 122 | 122 | 124.99 | 118.82 | 2.5M |
| December 31, 2025 | 127.5 | 123.7 | 123.7 | 131.78 | 123.3 | 2.53M |
| December 30, 2025 | 121.55 | 128.05 | 128.05 | 136 | 120.69 | 3.57M |
| December 29, 2025 | 116.2 | 125.72 | 125.72 | 126.5 | 113.86 | 3.99M |
| December 26, 2025 | 114.7 | 117.84 | 117.84 | 119.71 | 112.76 | 3.54M |
| December 25, 2025 | 108.81 | 115.97 | 115.97 | 119.11 | 108.81 | 3.81M |
| December 24, 2025 | 108.6 | 110.56 | 110.56 | 111.68 | 106.2 | 2.45M |
| December 23, 2025 | 109.99 | 107.08 | 107.08 | 110.81 | 105.05 | 3.23M |
| December 22, 2025 | 107.36 | 112.18 | 112.18 | 116.99 | 105.61 | 3.66M |
| December 19, 2025 | 102.94 | 105.05 | 105.05 | 107.7 | 101.97 | 2.71M |
| December 18, 2025 | 102.99 | 102.32 | 102.32 | 105.65 | 101.95 | 2.53M |
| December 17, 2025 | 96.2 | 104.18 | 104.18 | 106 | 96.05 | 4.33M |
| December 16, 2025 | 97.5 | 98 | 98 | 100.58 | 94.53 | 3.39M |
| December 15, 2025 | 97.09 | 94.85 | 94.85 | 98 | 94.83 | 1.15M |
| December 12, 2025 | 97.18 | 97.48 | 97.48 | 99.32 | 95.25 | 1.48M |
| December 11, 2025 | 100.1 | 97.61 | 97.61 | 101.08 | 97.61 | 1.27M |
| December 10, 2025 | 99.02 | 100.82 | 100.82 | 101.68 | 97 | 2.02M |
| December 09, 2025 | 99.4 | 99.44 | 99.44 | 101.76 | 98.54 | 2.29M |
| December 08, 2025 | 94.63 | 100.25 | 100.25 | 101.47 | 93.75 | 2.85M |
| December 05, 2025 | 91.42 | 94.54 | 94.54 | 95.23 | 90.37 | 1.9M |
| December 04, 2025 | 95.6 | 92 | 92 | 95.6 | 90.29 | 2.21M |
| December 03, 2025 | 92.39 | 89.82 | 89.82 | 93.79 | 89.51 | 1.61M |
| December 02, 2025 | 95.49 | 92.18 | 92.18 | 95.5 | 91 | 2.32M |
| December 01, 2025 | 97.6 | 96.7 | 96.7 | 99.48 | 95 | 2.58M |
| November 28, 2025 | 95.6 | 98.7 | 98.7 | 98.83 | 94.45 | 2.26M |
| November 27, 2025 | 96.97 | 96 | 96 | 97.95 | 95.38 | 1.73M |
| November 26, 2025 | 94.01 | 97.13 | 97.13 | 99.99 | 93.5 | 2.68M |
| November 25, 2025 | 94.61 | 94.34 | 94.34 | 96.44 | 94.03 | 1.44M |
| November 24, 2025 | 92.84 | 94.1 | 94.1 | 95.48 | 91.02 | 1.42M |
| November 21, 2025 | 92.07 | 93 | 93 | 96.17 | 90.37 | 2.33M |
| November 20, 2025 | 94.01 | 93 | 93 | 94.59 | 92.01 | 1.02M |
| November 19, 2025 | 95.55 | 93.95 | 93.95 | 96.99 | 93.5 | 1.27M |
| November 18, 2025 | 99.51 | 95.66 | 95.66 | 99.69 | 95.5 | 1.84M |
| November 17, 2025 | 95.32 | 98.98 | 98.98 | 104.05 | 95.25 | 3.16M |
| November 14, 2025 | 96.6 | 96.28 | 96.28 | 98.85 | 95.36 | 1.59M |
| November 13, 2025 | 97.2 | 97.35 | 97.35 | 97.99 | 95.8 | 1.39M |
| November 12, 2025 | 118.59 | 97.19 | 97.19 | 118.59 | 96.13 | 1.48M |
| November 11, 2025 | 100.1 | 99.13 | 99.13 | 101.36 | 98.01 | 2.43M |
| November 10, 2025 | 103.05 | 100 | 100 | 104.88 | 99.2 | 3.58M |
| November 07, 2025 | 118.59 | 105 | 105 | 118.77 | 103.98 | 5.48M |
| November 06, 2025 | 115.89 | 119.8 | 119.8 | 121.55 | 114.2 | 2.88M |
| November 05, 2025 | 109.95 | 115.1 | 115.1 | 118.68 | 109.2 | 3.04M |
| November 04, 2025 | 127.13 | 115.03 | 115.03 | 129.18 | 114 | 4.39M |
| November 03, 2025 | 132.06 | 129.34 | 129.34 | 133.09 | 125.23 | 3.3M |
| October 31, 2025 | 124.5 | 132.6 | 132.6 | 135.96 | 124.5 | 4.69M |
| October 30, 2025 | 121.51 | 124.5 | 124.5 | 129.8 | 118.01 | 5.34M |
| October 29, 2025 | 115.01 | 125.27 | 125.27 | 126.5 | 114.35 | 5.18M |
| October 28, 2025 | 117.26 | 115.52 | 115.52 | 118.6 | 112.01 | 2.57M |
| October 27, 2025 | 122 | 117.24 | 117.24 | 125.04 | 115.12 | 4.05M |
| October 24, 2025 | 108 | 117.99 | 117.99 | 120.98 | 106.88 | 4.85M |
| October 23, 2025 | 113.09 | 107.9 | 107.9 | 113.45 | 106.27 | 2.37M |
| October 22, 2025 | 112 | 113.01 | 113.01 | 115.79 | 109 | 3.53M |