127.71
-0.67(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 128.2 | 127.71 | 127.71 | 130.96 | 127.2 | 22.6M |
| January 13, 2026 | 133.8 | 128.38 | 128.38 | 134.66 | 128 | 26.19M |
| January 12, 2026 | 131.53 | 133.55 | 133.55 | 135.33 | 129.58 | 24.8M |
| January 09, 2026 | 131.86 | 131.52 | 131.52 | 132.19 | 130.08 | 16.44M |
| January 08, 2026 | 128.9 | 131.86 | 131.86 | 134.17 | 128.83 | 20.35M |
| January 07, 2026 | 131.82 | 129.52 | 129.52 | 132 | 128.82 | 18.68M |
| January 06, 2026 | 128.88 | 130.9 | 130.9 | 131.86 | 128.76 | 21.56M |
| January 05, 2026 | 126.36 | 128.74 | 128.74 | 129.1 | 126.36 | 15.35M |
| December 31, 2025 | 127.03 | 125.9 | 125.9 | 127.5 | 125.83 | 8.93M |
| December 30, 2025 | 126.57 | 126.8 | 126.8 | 127.95 | 126.33 | 9.78M |
| December 29, 2025 | 128.84 | 126.92 | 126.92 | 129.43 | 126.83 | 14.63M |
| December 26, 2025 | 127.18 | 128.84 | 128.84 | 129.57 | 126.6 | 13.88M |
| December 25, 2025 | 126.08 | 127.13 | 127.13 | 127.77 | 125.8 | 9.4M |
| December 24, 2025 | 125.32 | 126.5 | 126.5 | 126.9 | 125.05 | 10.97M |
| December 23, 2025 | 125.71 | 125.19 | 125.19 | 126.66 | 124.86 | 10.67M |
| December 22, 2025 | 124.7 | 125.7 | 125.7 | 126.5 | 124.7 | 10.47M |
| December 19, 2025 | 123.65 | 124.38 | 124.38 | 125.6 | 123.4 | 11.08M |
| December 18, 2025 | 124.99 | 123 | 123 | 125.58 | 122.8 | 13.71M |
| December 17, 2025 | 124.5 | 125.74 | 125.74 | 126.2 | 123.06 | 13.32M |
| December 16, 2025 | 125.8 | 124.8 | 124.8 | 127 | 124.38 | 13.92M |
| December 15, 2025 | 125.45 | 124.33 | 124.33 | 126.45 | 124.29 | 15.28M |
| December 12, 2025 | 121.77 | 126.52 | 126.52 | 127.98 | 121.31 | 28.44M |
| December 11, 2025 | 123.98 | 121.77 | 121.77 | 124.2 | 121.66 | 11.53M |
| December 10, 2025 | 121 | 123.7 | 123.7 | 124.45 | 121 | 20.74M |
| December 09, 2025 | 121 | 120.03 | 120.03 | 121.5 | 119.78 | 8.82M |
| December 08, 2025 | 120.02 | 120.98 | 120.98 | 121.8 | 120.02 | 11.52M |
| December 05, 2025 | 119.6 | 119.98 | 119.98 | 120.1 | 118.6 | 8.77M |
| December 04, 2025 | 119.02 | 119.5 | 119.5 | 119.85 | 117.7 | 7.12M |
| December 03, 2025 | 121.1 | 119.15 | 119.15 | 121.1 | 118.61 | 9.89M |
| December 02, 2025 | 121.7 | 121.08 | 121.08 | 123.4 | 120.48 | 12.04M |
| December 01, 2025 | 120 | 121.3 | 121.3 | 121.31 | 119.02 | 11.22M |
| November 28, 2025 | 119 | 119.47 | 119.47 | 119.8 | 117.6 | 9.51M |
| November 27, 2025 | 117.26 | 119.15 | 119.15 | 121.25 | 117 | 17.54M |
| November 26, 2025 | 116.4 | 116.91 | 116.91 | 117.85 | 115.67 | 10.92M |
| November 25, 2025 | 117.39 | 117.06 | 117.06 | 118.79 | 116.78 | 10.75M |
| November 24, 2025 | 116.62 | 116.81 | 116.81 | 117.15 | 115.32 | 9.65M |
| November 21, 2025 | 117 | 115.92 | 115.92 | 117.99 | 115.5 | 12.93M |
| November 20, 2025 | 121 | 118.55 | 118.55 | 121.5 | 118.53 | 9.06M |
| November 19, 2025 | 122.3 | 120 | 120 | 122.64 | 119.75 | 9.92M |
| November 18, 2025 | 121.33 | 122.3 | 122.3 | 123.65 | 120.8 | 10.72M |
| November 17, 2025 | 122.12 | 121.32 | 121.32 | 122.91 | 120.83 | 8.09M |
| November 14, 2025 | 122.8 | 121.76 | 121.76 | 123.55 | 121.72 | 11.42M |
| November 13, 2025 | 124.15 | 124.27 | 124.27 | 124.88 | 123.48 | 11.18M |
| November 12, 2025 | 123.8 | 124.09 | 124.09 | 124.16 | 121.72 | 9.67M |
| November 11, 2025 | 126.8 | 123.8 | 123.8 | 127.19 | 123.8 | 13.18M |
| November 10, 2025 | 125.9 | 126.1 | 126.1 | 126.4 | 124.51 | 11.29M |
| November 07, 2025 | 126.92 | 125.77 | 125.77 | 126.92 | 125.17 | 9.44M |
| November 06, 2025 | 126.13 | 127.6 | 127.6 | 127.95 | 125.83 | 11.3M |
| November 05, 2025 | 124.17 | 125.95 | 125.95 | 126.45 | 124.05 | 10.48M |
| November 04, 2025 | 129.56 | 126.8 | 126.8 | 129.56 | 126.4 | 12.82M |
| November 03, 2025 | 130.72 | 129.56 | 129.56 | 130.73 | 127.5 | 13.01M |
| October 31, 2025 | 131.31 | 130.71 | 130.71 | 132.75 | 130.55 | 15.04M |
| October 30, 2025 | 135.28 | 132.35 | 132.35 | 135.88 | 131.36 | 21.21M |
| October 29, 2025 | 134.84 | 135.27 | 135.27 | 135.36 | 133.5 | 20.79M |
| October 28, 2025 | 132.93 | 136.58 | 136.58 | 137.9 | 132.51 | 25.73M |
| October 27, 2025 | 134.44 | 133.37 | 133.37 | 134.95 | 131.62 | 20.55M |
| October 24, 2025 | 130.61 | 132.62 | 132.62 | 132.64 | 129.88 | 18.16M |
| October 23, 2025 | 128.2 | 129.3 | 129.3 | 129.47 | 126.88 | 10.98M |
| October 22, 2025 | 129.05 | 129.01 | 129.01 | 130.8 | 128 | 11.67M |
| October 21, 2025 | 127.7 | 129.82 | 129.82 | 130.15 | 127.35 | 16M |