73.04
+3.14(+4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 68.34 | 73.04 | 73.04 | 74.47 | 68.34 | 8.27M |
| January 13, 2026 | 71.17 | 69.9 | 69.9 | 73.51 | 69 | 12.58M |
| January 12, 2026 | 61.99 | 66.83 | 66.83 | 66.83 | 61.99 | 2.14M |
| January 09, 2026 | 58.8 | 60.75 | 60.75 | 62.02 | 57.46 | 7.35M |
| January 08, 2026 | 58.15 | 57.46 | 57.46 | 58.4 | 56.6 | 5M |
| January 07, 2026 | 56.6 | 58.63 | 58.63 | 60.5 | 54 | 8.51M |
| January 06, 2026 | 57 | 56.96 | 56.96 | 57.49 | 55.04 | 4.86M |
| January 05, 2026 | 56.74 | 56.56 | 56.56 | 57.75 | 55 | 5.55M |
| December 31, 2025 | 59.47 | 55.45 | 55.45 | 59.69 | 54.56 | 7.76M |
| December 30, 2025 | 58.57 | 59.48 | 59.48 | 61.72 | 57.43 | 7.36M |
| December 29, 2025 | 59.09 | 58.07 | 58.07 | 60.04 | 57.3 | 4.82M |
| December 26, 2025 | 59.96 | 59.46 | 59.46 | 61.35 | 58.57 | 6.16M |
| December 25, 2025 | 63.3 | 60 | 60 | 63.3 | 59.14 | 10.1M |
| December 24, 2025 | 56.57 | 61.67 | 61.67 | 61.67 | 56.38 | 5.43M |
| December 23, 2025 | 55.09 | 56.06 | 56.06 | 58 | 54.86 | 7.11M |
| December 22, 2025 | 55.7 | 55.19 | 55.19 | 56.5 | 53.5 | 5.95M |
| December 19, 2025 | 54.76 | 55.66 | 55.66 | 57.1 | 54.33 | 7.69M |
| December 18, 2025 | 53.35 | 55.03 | 55.03 | 57.41 | 52.48 | 10.98M |
| December 17, 2025 | 48.34 | 53.16 | 53.16 | 53.16 | 48.21 | 8.72M |
| December 16, 2025 | 47.16 | 48.33 | 48.33 | 49.92 | 46.51 | 6.72M |
| December 15, 2025 | 45.83 | 46.68 | 46.68 | 47.66 | 45.08 | 4.74M |
| December 12, 2025 | 46.72 | 46.06 | 46.06 | 47.12 | 45.64 | 4.25M |
| December 11, 2025 | 49.38 | 46.95 | 46.95 | 49.5 | 46.91 | 5.2M |
| December 10, 2025 | 49.3 | 49.38 | 49.38 | 50.15 | 48.5 | 8.68M |
| December 09, 2025 | 45 | 50 | 50 | 50 | 45 | 12.84M |
| December 08, 2025 | 42.31 | 45.45 | 45.45 | 46.02 | 41.69 | 6.4M |
| December 05, 2025 | 42.17 | 41.84 | 41.84 | 42.17 | 41.23 | 2.49M |
| December 04, 2025 | 42.29 | 42.17 | 42.17 | 42.49 | 40.95 | 3.07M |
| December 03, 2025 | 43.5 | 42.29 | 42.29 | 43.94 | 41.8 | 2.85M |
| December 02, 2025 | 44.51 | 43.57 | 43.57 | 44.91 | 43.03 | 2.25M |
| December 01, 2025 | 45.99 | 44.91 | 44.91 | 47.85 | 44.71 | 3.31M |
| November 28, 2025 | 43.98 | 45.41 | 45.41 | 45.6 | 43.98 | 2M |
| November 27, 2025 | 44.1 | 44.42 | 44.42 | 46.58 | 44.09 | 3.18M |
| November 26, 2025 | 43.56 | 44.09 | 44.09 | 44.87 | 42.31 | 3.04M |
| November 25, 2025 | 43.37 | 44.15 | 44.15 | 46.2 | 43.01 | 3.82M |
| November 24, 2025 | 43.31 | 43.36 | 43.36 | 44.2 | 42.08 | 2.9M |
| November 21, 2025 | 45.51 | 43.09 | 43.09 | 45.54 | 43.09 | 2.88M |
| November 20, 2025 | 46.49 | 46.08 | 46.08 | 48.99 | 45.89 | 2.35M |
| November 19, 2025 | 46.33 | 46.17 | 46.17 | 46.84 | 45.51 | 2.26M |
| November 18, 2025 | 46.12 | 46.5 | 46.5 | 47.47 | 45.9 | 2.26M |
| November 17, 2025 | 47.77 | 46.38 | 46.38 | 48.89 | 46.26 | 4.07M |
| November 14, 2025 | 48.05 | 47.97 | 47.97 | 49.67 | 47.2 | 3.66M |
| November 13, 2025 | 47.83 | 49.74 | 49.74 | 50.93 | 47.65 | 7.27M |
| November 12, 2025 | 46.6 | 47 | 47 | 47.2 | 45.8 | 1.88M |
| November 11, 2025 | 48.5 | 46.83 | 46.83 | 48.5 | 46.28 | 3.07M |
| November 10, 2025 | 48.32 | 47.85 | 47.85 | 50.48 | 47.43 | 3.85M |
| November 07, 2025 | 49.29 | 48.2 | 48.2 | 49.97 | 47.79 | 4.07M |
| November 06, 2025 | 49.11 | 50.18 | 50.18 | 50.7 | 48.36 | 4.3M |
| November 05, 2025 | 48.05 | 49.11 | 49.11 | 49.51 | 47.96 | 2.72M |
| November 04, 2025 | 50.4 | 49.17 | 49.17 | 50.65 | 48.7 | 3.18M |
| November 03, 2025 | 51.5 | 50.33 | 50.33 | 51.9 | 49.74 | 3.43M |
| October 31, 2025 | 53.53 | 51.09 | 51.09 | 54.47 | 50.68 | 5.82M |
| October 30, 2025 | 56.97 | 54.94 | 54.94 | 57.94 | 53.77 | 5.96M |
| October 29, 2025 | 55.4 | 57.49 | 57.49 | 60 | 55.01 | 8.43M |
| October 28, 2025 | 54.4 | 55.35 | 55.35 | 58.58 | 53.5 | 7.91M |
| October 27, 2025 | 51.73 | 54.64 | 54.64 | 55.55 | 51.56 | 7.24M |
| October 24, 2025 | 50.8 | 51.89 | 51.89 | 52.84 | 50.4 | 5.75M |
| October 23, 2025 | 49.33 | 50.34 | 50.34 | 51 | 48.6 | 3.71M |
| October 22, 2025 | 52 | 49.7 | 49.7 | 52 | 49 | 5.2M |
| October 21, 2025 | 48.28 | 51.15 | 51.15 | 51.91 | 47.8 | 8.64M |