85.98
+0.04(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 85.9 | 85.98 | 85.98 | 87.6 | 84.75 | 5M |
| January 13, 2026 | 87.2 | 85.94 | 85.94 | 88.49 | 85.65 | 5.08M |
| January 12, 2026 | 85.62 | 87.96 | 87.96 | 89.73 | 85.61 | 7.98M |
| January 09, 2026 | 84.85 | 86.15 | 86.15 | 88.1 | 84.81 | 6.5M |
| January 08, 2026 | 81.51 | 84.81 | 84.81 | 86.97 | 81.36 | 6.93M |
| January 07, 2026 | 82.32 | 81.89 | 81.89 | 82.97 | 81.81 | 2.67M |
| January 06, 2026 | 81.41 | 82.73 | 82.73 | 83.1 | 81.22 | 4.5M |
| January 05, 2026 | 79.28 | 81.41 | 81.41 | 82.19 | 79.19 | 5.27M |
| December 31, 2025 | 79.88 | 79.28 | 79.28 | 80.06 | 79.05 | 2.57M |
| December 30, 2025 | 79.99 | 79.79 | 79.79 | 80.55 | 79.51 | 2.93M |
| December 29, 2025 | 81.28 | 79.92 | 79.91 | 81.49 | 79.83 | 3.48M |
| December 26, 2025 | 81.2 | 81.27 | 81.27 | 82.11 | 80.5 | 3.36M |
| December 25, 2025 | 80.62 | 81.52 | 81.52 | 82.2 | 80.4 | 3.18M |
| December 24, 2025 | 82.03 | 80.85 | 80.85 | 82.13 | 80.12 | 3.68M |
| December 23, 2025 | 82.96 | 82 | 82 | 83.63 | 81.85 | 3.57M |
| December 22, 2025 | 82.78 | 82.96 | 82.96 | 83.95 | 82 | 4.8M |
| December 19, 2025 | 82.4 | 83.21 | 83.21 | 84 | 80.7 | 5.8M |
| December 18, 2025 | 81.55 | 81.83 | 81.83 | 82.84 | 81.51 | 3.73M |
| December 17, 2025 | 79.93 | 82.2 | 82.2 | 83.3 | 79.5 | 8.3M |
| December 16, 2025 | 79.03 | 79.99 | 79.99 | 80.49 | 78.62 | 5.31M |
| December 15, 2025 | 79.69 | 78.75 | 78.75 | 79.9 | 78.38 | 3.27M |
| December 12, 2025 | 78.5 | 79.38 | 79.38 | 80.09 | 77.62 | 4.25M |
| December 11, 2025 | 78.65 | 78.1 | 78.1 | 79.38 | 77.51 | 4.75M |
| December 10, 2025 | 80.39 | 79.5 | 79.5 | 81.35 | 79.18 | 5.09M |
| December 09, 2025 | 80.21 | 79.78 | 79.78 | 80.8 | 79.11 | 3.66M |
| December 08, 2025 | 80.5 | 80.45 | 80.45 | 80.93 | 78.68 | 4.25M |
| December 05, 2025 | 80.3 | 80.04 | 80.04 | 80.64 | 79.42 | 3.73M |
| December 04, 2025 | 81.11 | 80.07 | 80.07 | 82.2 | 79.96 | 4.09M |
| December 03, 2025 | 83.76 | 81.49 | 81.49 | 84 | 81.28 | 4.43M |
| December 02, 2025 | 84 | 83.75 | 83.75 | 85.13 | 83.16 | 4.92M |
| December 01, 2025 | 82.69 | 83.85 | 83.85 | 84.98 | 82 | 7.86M |
| November 28, 2025 | 79.7 | 81.45 | 81.45 | 82.73 | 79 | 7.63M |
| November 27, 2025 | 80.22 | 79.78 | 79.78 | 81.6 | 79.62 | 4.09M |
| November 26, 2025 | 80.81 | 80.38 | 80.38 | 81.49 | 79.61 | 4.14M |
| November 25, 2025 | 79.79 | 80.55 | 80.55 | 81.99 | 79.18 | 7.89M |
| November 24, 2025 | 78.98 | 78.83 | 78.83 | 79.3 | 77.9 | 5M |
| November 21, 2025 | 78.2 | 78.53 | 78.53 | 80.42 | 77.98 | 7.45M |
| November 20, 2025 | 80.18 | 78.74 | 78.74 | 80.38 | 78.41 | 4.42M |
| November 19, 2025 | 80 | 80.22 | 80.22 | 80.9 | 79.52 | 4.49M |
| November 18, 2025 | 81.7 | 80.5 | 80.5 | 81.8 | 79.42 | 7.35M |
| November 17, 2025 | 81.44 | 82.1 | 82.1 | 83.13 | 81.13 | 6.16M |
| November 14, 2025 | 83 | 81.53 | 81.53 | 84.5 | 81.53 | 7.75M |
| November 13, 2025 | 81.3 | 83.5 | 83.5 | 83.9 | 80.61 | 11.89M |
| November 12, 2025 | 79 | 81.22 | 81.22 | 83.8 | 79 | 18.4M |
| November 11, 2025 | 77.4 | 77.21 | 77.21 | 77.85 | 76.5 | 7.38M |
| November 10, 2025 | 74.87 | 78.08 | 78.08 | 78.24 | 74.25 | 13.7M |
| November 07, 2025 | 74.39 | 74.18 | 74.18 | 75.83 | 74.1 | 4.95M |
| November 06, 2025 | 74.66 | 74.5 | 74.5 | 75.8 | 74.14 | 5.7M |
| November 05, 2025 | 73.5 | 74.81 | 74.81 | 76.44 | 73.25 | 8.99M |
| November 04, 2025 | 74.79 | 73.82 | 73.82 | 74.79 | 73.45 | 4.61M |
| November 03, 2025 | 73.5 | 74.87 | 74.87 | 75.1 | 73.46 | 7.61M |
| October 31, 2025 | 73 | 73.89 | 73.89 | 74.35 | 72.62 | 7.27M |
| October 30, 2025 | 72.5 | 73.11 | 73.11 | 74.54 | 72.45 | 10.33M |
| October 29, 2025 | 70.69 | 73 | 73 | 73.18 | 70.69 | 17.14M |
| October 28, 2025 | 70.12 | 69.83 | 69.83 | 70.27 | 69.78 | 2.83M |
| October 27, 2025 | 70.09 | 70.08 | 70.08 | 70.31 | 69.86 | 3.82M |
| October 24, 2025 | 70.51 | 70.09 | 70.09 | 70.76 | 70.05 | 3.83M |
| October 23, 2025 | 70.63 | 70.5 | 70.5 | 71.08 | 70.15 | 2.85M |
| October 22, 2025 | 70.76 | 70.82 | 70.82 | 71.38 | 70.65 | 2.64M |
| October 21, 2025 | 70.56 | 70.83 | 70.83 | 70.98 | 70.37 | 3.05M |