217.81
+12.82(+6.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 204 | 217.81 | 217.81 | 218.8 | 200 | 19.96M |
| January 13, 2026 | 192 | 204.99 | 204.99 | 213.91 | 171.8 | 20.45M |
| January 12, 2026 | 182 | 197.99 | 197.99 | 208.04 | 175.04 | 19.72M |
| January 09, 2026 | 177 | 177.78 | 177.78 | 184.25 | 165 | 21M |
| January 08, 2026 | 160.22 | 172.78 | 172.78 | 176 | 160.14 | 17.03M |
| January 07, 2026 | 160 | 160.22 | 160.22 | 168.88 | 157.5 | 16.3M |
| January 06, 2026 | 147.1 | 165.8 | 165.8 | 165.8 | 141.7 | 21.24M |
| January 05, 2026 | 154.99 | 150.88 | 150.88 | 155 | 143.88 | 16.53M |
| December 31, 2025 | 148.88 | 155.27 | 155.27 | 160 | 148.3 | 21.13M |
| December 30, 2025 | 155.4 | 146.7 | 146.7 | 156.37 | 141 | 23.13M |
| December 29, 2025 | 137.02 | 159.4 | 159.4 | 162.58 | 137.02 | 27.34M |
| December 26, 2025 | 133 | 137 | 137 | 140.4 | 133 | 27.65M |
| December 25, 2025 | 118.71 | 134.93 | 134.93 | 134.93 | 118.71 | 29.47M |
| December 24, 2025 | 91.75 | 112.44 | 112.44 | 112.44 | 91.75 | 29.76M |
| December 23, 2025 | 92.68 | 93.7 | 93.7 | 100.5 | 90.06 | 28.51M |
| December 22, 2025 | 99.73 | 93.09 | 93.09 | 99.73 | 92 | 18.72M |
| December 19, 2025 | 96 | 96.74 | 96.74 | 99 | 93.57 | 20.95M |
| December 18, 2025 | 94.01 | 92.85 | 92.85 | 98.99 | 92.85 | 24.8M |
| December 17, 2025 | 95.19 | 92.77 | 92.77 | 97 | 89.36 | 23.05M |
| December 16, 2025 | 95.11 | 97.5 | 97.5 | 98.88 | 92.94 | 23.59M |
| December 15, 2025 | 96.78 | 101.7 | 101.7 | 103.73 | 93.93 | 32.65M |
| December 12, 2025 | 83.9 | 96.78 | 96.78 | 96.78 | 83.9 | 33.56M |
| December 11, 2025 | 83.99 | 80.65 | 80.65 | 85 | 78.99 | 25.73M |
| December 10, 2025 | 75.52 | 82.43 | 82.43 | 83 | 74.33 | 29.5M |
| December 09, 2025 | 73.39 | 75.48 | 75.48 | 78.77 | 73.06 | 27.13M |
| December 08, 2025 | 74.4 | 72.5 | 72.5 | 77.18 | 72.27 | 32.9M |
| December 05, 2025 | 59.01 | 69.61 | 69.61 | 69.61 | 59.01 | 20.3M |
| December 04, 2025 | 68.6 | 58.01 | 58.01 | 68.6 | 56.19 | 18.36M |
| December 03, 2025 | 61.84 | 57.63 | 57.63 | 66 | 56.61 | 27.04M |
| December 02, 2025 | 60.08 | 64.18 | 64.18 | 67.66 | 60.04 | 23.19M |
| December 01, 2025 | 64 | 61.6 | 61.6 | 67.74 | 61.55 | 21.62M |
| November 28, 2025 | 68.6 | 66.38 | 66.38 | 69 | 63 | 24.36M |
| November 27, 2025 | 59 | 69 | 69 | 71.18 | 58.5 | 29.06M |
| November 26, 2025 | 61.01 | 60.9 | 60.9 | 63.55 | 58.1 | 24.21M |
| November 25, 2025 | 56.5 | 59.51 | 59.51 | 64.58 | 55.35 | 23.72M |
| November 24, 2025 | 51.97 | 56.33 | 56.33 | 57.88 | 51.97 | 17.36M |
| November 21, 2025 | 52.5 | 51.7 | 51.7 | 53.64 | 50.31 | 12.49M |
| November 20, 2025 | 50.5 | 53.12 | 53.12 | 54.7 | 49.9 | 14.49M |
| November 19, 2025 | 51.01 | 50.31 | 50.31 | 51.58 | 49.5 | 5.99M |
| November 18, 2025 | 50.01 | 51.4 | 51.4 | 52.1 | 48.72 | 9.9M |
| November 17, 2025 | 49.09 | 50.63 | 50.63 | 51.55 | 48.2 | 8.23M |
| November 14, 2025 | 49.94 | 48.76 | 48.76 | 50.38 | 48.19 | 7.4M |
| November 13, 2025 | 47.9 | 50.45 | 50.45 | 52.85 | 47.9 | 11.87M |
| November 12, 2025 | 48.1 | 49.4 | 49.4 | 49.91 | 46.91 | 7.54M |
| November 11, 2025 | 50.58 | 49.02 | 49.02 | 52.8 | 48.08 | 10.92M |
| November 10, 2025 | 52.01 | 50.54 | 50.54 | 52.88 | 50.3 | 10.84M |
| November 07, 2025 | 47.9 | 49.13 | 49.13 | 49.6 | 46.82 | 7.45M |
| November 06, 2025 | 47.52 | 48.14 | 48.14 | 49.18 | 46.86 | 5.29M |
| November 05, 2025 | 47.2 | 47.62 | 47.62 | 48.99 | 46.88 | 5.44M |
| November 04, 2025 | 50.71 | 48.28 | 48.28 | 51.28 | 47.78 | 6.47M |
| November 03, 2025 | 49.07 | 50.81 | 50.81 | 52.15 | 48.88 | 9.69M |
| October 31, 2025 | 51.04 | 49.02 | 49.02 | 51.04 | 48.5 | 10.89M |
| October 30, 2025 | 52.77 | 53.05 | 53.05 | 54.35 | 51.9 | 11.71M |
| October 29, 2025 | 53.81 | 53.04 | 53.04 | 54.75 | 52.04 | 12.25M |
| October 28, 2025 | 48.53 | 53.65 | 53.65 | 56.51 | 48.2 | 19.05M |
| October 27, 2025 | 46.22 | 48.52 | 48.52 | 49.1 | 45.05 | 10.43M |
| October 24, 2025 | 46.87 | 45.5 | 45.5 | 47.98 | 45.5 | 9.77M |
| October 23, 2025 | 46 | 43.96 | 43.96 | 46 | 43.22 | 7.38M |
| October 22, 2025 | 49.28 | 46.77 | 46.77 | 49.39 | 46.56 | 11.02M |
| October 21, 2025 | 53.5 | 50.83 | 50.83 | 55.5 | 50.21 | 12.83M |