82.42
+5.75(+7.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 76.53 | 82.42 | 82.42 | 84.34 | 76.51 | 17.58M |
| January 13, 2026 | 80 | 76.67 | 76.67 | 80.36 | 76.51 | 8.59M |
| January 12, 2026 | 76.84 | 80 | 80 | 81.08 | 73.85 | 13.01M |
| January 09, 2026 | 76.07 | 76.96 | 76.96 | 77.99 | 74.81 | 6.48M |
| January 08, 2026 | 77.24 | 76.87 | 76.87 | 79.79 | 76.06 | 7.65M |
| January 07, 2026 | 77.64 | 77.59 | 77.59 | 79.8 | 76.7 | 9.68M |
| January 06, 2026 | 75.99 | 77.67 | 77.67 | 79.7 | 75.31 | 12.68M |
| January 05, 2026 | 71.27 | 74.5 | 74.5 | 75 | 70.81 | 10.01M |
| December 31, 2025 | 71.45 | 71.14 | 71.14 | 72.5 | 69.9 | 4.69M |
| December 30, 2025 | 70.01 | 71.28 | 71.28 | 72.25 | 69.36 | 5.31M |
| December 29, 2025 | 71.09 | 70.45 | 70.45 | 72.2 | 69.83 | 4.86M |
| December 26, 2025 | 71.99 | 71.69 | 71.69 | 73.34 | 71.31 | 6.64M |
| December 25, 2025 | 71.62 | 71.47 | 71.47 | 71.9 | 70 | 4.23M |
| December 24, 2025 | 71.01 | 71.68 | 71.68 | 72.12 | 70.61 | 4.71M |
| December 23, 2025 | 70.28 | 71.28 | 71.28 | 72.02 | 69.8 | 5.49M |
| December 22, 2025 | 69.18 | 69.95 | 69.95 | 70.8 | 69.12 | 3M |
| December 19, 2025 | 68.68 | 69.12 | 69.12 | 70.41 | 68.68 | 2.25M |
| December 18, 2025 | 69.35 | 68.6 | 68.6 | 70.95 | 68.59 | 3.14M |
| December 17, 2025 | 68.38 | 69.95 | 69.95 | 70.1 | 67.7 | 4.47M |
| December 16, 2025 | 70.03 | 67.95 | 67.95 | 70.2 | 67.43 | 3.69M |
| December 15, 2025 | 70.88 | 70.03 | 70.03 | 71.61 | 69.23 | 3.46M |
| December 12, 2025 | 71 | 71.52 | 71.52 | 72.12 | 69.71 | 3.8M |
| December 11, 2025 | 72.46 | 70.84 | 70.84 | 72.99 | 70.75 | 2.81M |
| December 10, 2025 | 72.57 | 72.45 | 72.45 | 73.3 | 71.12 | 3.06M |
| December 09, 2025 | 73.5 | 72.58 | 72.58 | 74.06 | 72.25 | 2.97M |
| December 08, 2025 | 72.09 | 73.86 | 73.86 | 74.1 | 71.99 | 4.79M |
| December 05, 2025 | 70.55 | 72 | 72 | 72.45 | 69.17 | 3.96M |
| December 04, 2025 | 70.97 | 70.85 | 70.85 | 71.4 | 69.59 | 2.99M |
| December 03, 2025 | 72.38 | 70.92 | 70.92 | 72.74 | 70.38 | 3.9M |
| December 02, 2025 | 73.84 | 72.27 | 72.27 | 74 | 72.01 | 4.27M |
| December 01, 2025 | 74.94 | 74.19 | 74.19 | 75.38 | 73.61 | 4.41M |
| November 28, 2025 | 74.4 | 74.91 | 74.91 | 75.46 | 73.77 | 3.64M |
| November 27, 2025 | 73.5 | 74.4 | 74.4 | 76.98 | 73.5 | 6.12M |
| November 26, 2025 | 73.3 | 73.58 | 73.58 | 74.19 | 72.23 | 3.72M |
| November 25, 2025 | 74.01 | 73.6 | 73.6 | 74.88 | 73.2 | 5.11M |
| November 24, 2025 | 74.4 | 73.46 | 73.46 | 75.58 | 72.52 | 6.71M |
| November 21, 2025 | 76.05 | 72.93 | 72.93 | 76.98 | 72.38 | 6.04M |
| November 20, 2025 | 78.47 | 77.34 | 77.34 | 80.3 | 77.08 | 4.94M |
| November 19, 2025 | 78.85 | 78.51 | 78.51 | 82.17 | 78.03 | 6.7M |
| November 18, 2025 | 81.98 | 78.9 | 78.9 | 83.73 | 78.42 | 7.42M |
| November 17, 2025 | 79.5 | 82.44 | 82.44 | 84.11 | 79.4 | 9.5M |
| November 14, 2025 | 76 | 80.04 | 80.04 | 83.12 | 75.19 | 13.63M |
| November 13, 2025 | 75.17 | 76.7 | 76.7 | 78.99 | 75.17 | 7.62M |
| November 12, 2025 | 76.81 | 75.55 | 75.55 | 77.3 | 74.75 | 5.59M |
| November 11, 2025 | 77.82 | 77.45 | 77.45 | 79.9 | 77.07 | 7.21M |
| November 10, 2025 | 77.76 | 77.92 | 77.92 | 81.78 | 76.47 | 12.05M |
| November 07, 2025 | 83.02 | 82.16 | 82.16 | 84.55 | 81.37 | 7.62M |
| November 06, 2025 | 81.99 | 84.54 | 84.54 | 88.65 | 81.89 | 12.34M |
| November 05, 2025 | 79.21 | 81.26 | 81.26 | 82.91 | 79.18 | 6.25M |
| November 04, 2025 | 81.8 | 80.82 | 80.82 | 82.6 | 80.11 | 6.08M |
| November 03, 2025 | 86.25 | 82.04 | 82.04 | 88.49 | 81.57 | 13.08M |
| October 31, 2025 | 88.18 | 90.63 | 90.63 | 93.58 | 88.18 | 12.48M |
| October 30, 2025 | 91 | 89.04 | 89.04 | 93.76 | 88 | 13.28M |
| October 29, 2025 | 87.09 | 92.86 | 92.86 | 95.42 | 85.2 | 17.62M |
| October 28, 2025 | 83.91 | 87.08 | 87.08 | 88.66 | 83.91 | 14.89M |
| October 27, 2025 | 84 | 83.9 | 83.9 | 86.35 | 82.11 | 11.58M |
| October 24, 2025 | 81.28 | 82.55 | 82.55 | 82.98 | 80.83 | 5.99M |
| October 23, 2025 | 81.8 | 80.83 | 80.83 | 82.28 | 79.38 | 6.03M |
| October 22, 2025 | 82.81 | 82.16 | 82.16 | 84.23 | 81.65 | 4.72M |
| October 21, 2025 | 82.11 | 83.4 | 83.4 | 83.5 | 81.81 | 5.17M |