83.67
+0.26(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83.39 | 83.67 | 83.67 | 85.55 | 82.75 | 7.73M |
| January 13, 2026 | 86 | 83.41 | 83.41 | 86.49 | 82.68 | 7.66M |
| January 12, 2026 | 84 | 85.86 | 85.86 | 86.31 | 82.1 | 9.46M |
| January 09, 2026 | 82.6 | 83.48 | 83.48 | 83.73 | 81.7 | 6.83M |
| January 08, 2026 | 81.1 | 82.4 | 82.4 | 83 | 80.5 | 6.4M |
| January 07, 2026 | 83.59 | 81.08 | 81.08 | 84.31 | 81.02 | 8.67M |
| January 06, 2026 | 82.85 | 83.58 | 83.58 | 83.74 | 82.3 | 6.55M |
| January 05, 2026 | 80.7 | 82.74 | 82.74 | 83.36 | 80.28 | 6.78M |
| December 31, 2025 | 81.95 | 80.68 | 80.68 | 82.3 | 80.68 | 5.93M |
| December 30, 2025 | 79.79 | 81.41 | 81.41 | 81.88 | 79.2 | 6.29M |
| December 29, 2025 | 80.78 | 79.93 | 79.93 | 82.05 | 79.71 | 5.38M |
| December 26, 2025 | 81.1 | 80.4 | 80.4 | 81.5 | 80.09 | 4.28M |
| December 25, 2025 | 79.69 | 80.98 | 80.98 | 81.15 | 79.51 | 5.81M |
| December 24, 2025 | 78.21 | 79.32 | 79.32 | 79.87 | 78.17 | 4.28M |
| December 23, 2025 | 79.02 | 78.51 | 78.51 | 80.83 | 78.21 | 4.34M |
| December 22, 2025 | 80.17 | 79 | 79 | 80.2 | 78.4 | 5.16M |
| December 19, 2025 | 77.82 | 79.4 | 79.4 | 80.65 | 77.58 | 6.1M |
| December 18, 2025 | 79.68 | 77.82 | 77.82 | 80.07 | 77.8 | 5.42M |
| December 17, 2025 | 81.81 | 80.5 | 80.5 | 81.94 | 77.71 | 9.1M |
| December 16, 2025 | 79.63 | 81.74 | 81.74 | 82.41 | 79.5 | 6.93M |
| December 15, 2025 | 79.07 | 79.6 | 79.6 | 80.55 | 78.55 | 4.89M |
| December 12, 2025 | 77.25 | 79.6 | 79.6 | 79.79 | 76.69 | 7.16M |
| December 11, 2025 | 79.4 | 77.12 | 77.12 | 80.34 | 77.1 | 4.43M |
| December 10, 2025 | 78.41 | 79.4 | 79.4 | 79.9 | 77.7 | 4.77M |
| December 09, 2025 | 80.59 | 78.39 | 78.39 | 80.9 | 78.28 | 5.3M |
| December 08, 2025 | 79.7 | 80.87 | 80.87 | 81.43 | 78.26 | 5.73M |
| December 05, 2025 | 79.66 | 79.6 | 79.6 | 79.85 | 78.01 | 4.72M |
| December 04, 2025 | 83 | 79.88 | 79.88 | 83.38 | 79.01 | 7.97M |
| December 03, 2025 | 77.9 | 81.51 | 81.51 | 83.31 | 77.9 | 9.53M |
| December 02, 2025 | 78.68 | 77.93 | 77.93 | 78.73 | 77.05 | 3.84M |
| December 01, 2025 | 77.01 | 78.74 | 78.74 | 78.74 | 76.06 | 5.9M |
| November 28, 2025 | 79.09 | 78.58 | 78.58 | 79.36 | 77.8 | 3.39M |
| November 27, 2025 | 79.3 | 79.77 | 79.77 | 81.13 | 79.24 | 3.85M |
| November 26, 2025 | 78.95 | 79.24 | 79.24 | 79.44 | 78.51 | 2.93M |
| November 25, 2025 | 78.49 | 79 | 79 | 80.15 | 78.08 | 3.57M |
| November 24, 2025 | 78.9 | 78.2 | 78.2 | 79.48 | 77.72 | 3.76M |
| November 21, 2025 | 80.03 | 78.29 | 78.29 | 80.4 | 77.7 | 4.77M |
| November 20, 2025 | 80.36 | 80.88 | 80.88 | 81.35 | 79.83 | 3.3M |
| November 19, 2025 | 80.53 | 79.92 | 79.92 | 80.99 | 79.66 | 2.55M |
| November 18, 2025 | 80.63 | 80.36 | 80.36 | 81.15 | 79.91 | 2.45M |
| November 17, 2025 | 81 | 80.5 | 80.5 | 81.45 | 79.86 | 3.38M |
| November 14, 2025 | 81.51 | 81.32 | 81.32 | 82.75 | 81.1 | 2.55M |
| November 13, 2025 | 81.62 | 82.33 | 82.33 | 82.42 | 81.17 | 3.29M |
| November 12, 2025 | 81.85 | 81.8 | 81.8 | 82.71 | 81.44 | 2.93M |
| November 11, 2025 | 83.89 | 82.33 | 82.33 | 84.68 | 81.81 | 4.18M |
| November 10, 2025 | 82.41 | 83.56 | 83.56 | 84.2 | 82.41 | 4.28M |
| November 07, 2025 | 85.38 | 82.57 | 82.57 | 85.56 | 82.5 | 6.93M |
| November 06, 2025 | 85.53 | 86.52 | 86.52 | 86.73 | 85.2 | 3.61M |
| November 05, 2025 | 84.77 | 85.5 | 85.5 | 86.03 | 83.76 | 4.41M |
| November 04, 2025 | 87.9 | 85.78 | 85.78 | 87.9 | 85.2 | 4.34M |
| November 03, 2025 | 89.4 | 88 | 88 | 89.96 | 86.59 | 5.7M |
| October 31, 2025 | 89.96 | 89.4 | 89.4 | 91.38 | 89.3 | 4.42M |
| October 30, 2025 | 94.17 | 90.4 | 90.4 | 94.66 | 90.3 | 6.53M |
| October 29, 2025 | 92.52 | 94.32 | 94.32 | 94.35 | 92.36 | 3.95M |
| October 28, 2025 | 94.01 | 92.56 | 92.56 | 94.65 | 92.3 | 4.73M |
| October 27, 2025 | 95.9 | 93.85 | 93.85 | 97.81 | 92.95 | 9.17M |
| October 24, 2025 | 91.05 | 91.16 | 91.16 | 93.15 | 90.46 | 5.56M |
| October 23, 2025 | 91.42 | 90.45 | 90.45 | 92.1 | 89.38 | 4.57M |
| October 22, 2025 | 90.55 | 91.58 | 91.58 | 92.41 | 89.86 | 3.21M |
| October 21, 2025 | 90.18 | 90.78 | 90.78 | 93.2 | 89.46 | 4.86M |