109.46
-4.3(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 110.01 | 109.46 | 109.46 | 115.11 | 107.3 | 10.99M |
| January 13, 2026 | 122 | 113.76 | 113.76 | 122.5 | 113.76 | 9.95M |
| January 12, 2026 | 124.18 | 126.4 | 126.4 | 130.91 | 115.88 | 15.31M |
| January 09, 2026 | 118 | 119.7 | 119.7 | 124.96 | 114.01 | 15.49M |
| January 08, 2026 | 102.8 | 113.74 | 113.74 | 113.74 | 102 | 13.45M |
| January 07, 2026 | 101.31 | 103.4 | 103.4 | 105.54 | 98.58 | 9.17M |
| January 06, 2026 | 100.5 | 103.65 | 103.65 | 103.69 | 98.99 | 9.71M |
| January 05, 2026 | 105.62 | 102.81 | 102.81 | 108.18 | 101.12 | 10.06M |
| December 31, 2025 | 102.4 | 103.9 | 103.9 | 106.27 | 101.18 | 9.55M |
| December 30, 2025 | 107.03 | 102 | 102 | 108.9 | 101.12 | 12.84M |
| December 29, 2025 | 100.49 | 110.55 | 110.55 | 110.55 | 99.18 | 13.02M |
| December 26, 2025 | 100 | 100.5 | 100.5 | 105.5 | 98.44 | 14.43M |
| December 25, 2025 | 89.96 | 97.9 | 97.9 | 97.9 | 89.95 | 6.54M |
| December 24, 2025 | 82.83 | 89 | 89 | 89.53 | 82.31 | 9.74M |
| December 23, 2025 | 85.61 | 83.53 | 83.53 | 87.85 | 83.07 | 8.03M |
| December 22, 2025 | 86.83 | 85.61 | 85.61 | 88.38 | 85.06 | 7.17M |
| December 19, 2025 | 85.87 | 86.1 | 86.1 | 89.58 | 85 | 7.45M |
| December 18, 2025 | 83.58 | 84.27 | 84.27 | 87.18 | 83.58 | 7.89M |
| December 17, 2025 | 85.4 | 84.44 | 84.44 | 86.77 | 83.07 | 8.28M |
| December 16, 2025 | 90.36 | 87.08 | 87.08 | 90.38 | 85.02 | 10.04M |
| December 15, 2025 | 87.32 | 92.83 | 92.83 | 93.7 | 86.35 | 14.34M |
| December 12, 2025 | 79.26 | 87.15 | 87.15 | 87.15 | 79.26 | 12.19M |
| December 11, 2025 | 80.07 | 79.23 | 79.23 | 80.48 | 78.18 | 6.38M |
| December 10, 2025 | 75.55 | 78.8 | 78.8 | 79.48 | 75.54 | 7.37M |
| December 09, 2025 | 74.71 | 75.77 | 75.77 | 77.77 | 74.71 | 5.94M |
| December 08, 2025 | 76 | 75.25 | 75.25 | 77.48 | 74.99 | 8.03M |
| December 05, 2025 | 68.96 | 72.3 | 72.3 | 72.86 | 68.96 | 6.04M |
| December 04, 2025 | 68.31 | 69.3 | 69.3 | 70.12 | 68.22 | 2.93M |
| December 03, 2025 | 70.6 | 68.77 | 68.77 | 71.58 | 67 | 4.24M |
| December 02, 2025 | 69 | 71 | 71 | 72.48 | 68.95 | 4.22M |
| December 01, 2025 | 68.88 | 68.97 | 68.97 | 69.69 | 68.42 | 2.2M |
| November 28, 2025 | 68.47 | 69.04 | 69.04 | 69.16 | 67.9 | 1.81M |
| November 27, 2025 | 67.95 | 68.47 | 68.47 | 69.16 | 67.63 | 2.12M |
| November 26, 2025 | 69.3 | 67.89 | 67.89 | 69.3 | 67.44 | 2.02M |
| November 25, 2025 | 69.15 | 68.35 | 68.35 | 69.37 | 68.01 | 2.55M |
| November 24, 2025 | 66.64 | 68.8 | 68.8 | 68.92 | 66.27 | 3.15M |
| November 21, 2025 | 67.8 | 66.26 | 66.26 | 68.33 | 66.02 | 3.67M |
| November 20, 2025 | 69.5 | 68.71 | 68.71 | 69.5 | 68.38 | 2.03M |
| November 19, 2025 | 69.96 | 68.91 | 68.91 | 69.99 | 68.62 | 2.03M |
| November 18, 2025 | 70.85 | 69.79 | 69.79 | 70.85 | 69 | 2.35M |
| November 17, 2025 | 71.66 | 71.08 | 71.08 | 72.15 | 70.85 | 1.88M |
| November 14, 2025 | 73.01 | 71.66 | 71.66 | 73.5 | 71.63 | 1.99M |
| November 13, 2025 | 71.8 | 73.33 | 73.33 | 73.66 | 71.76 | 2.57M |
| November 12, 2025 | 73.88 | 71.79 | 71.79 | 74.4 | 70.8 | 3.65M |
| November 11, 2025 | 75.8 | 74.05 | 74.05 | 77.19 | 73.81 | 3.07M |
| November 10, 2025 | 74.64 | 76.06 | 76.06 | 76.8 | 74.35 | 6M |
| November 07, 2025 | 76 | 73.82 | 73.82 | 76.69 | 73.6 | 7.79M |
| November 06, 2025 | 71 | 75.43 | 75.43 | 75.43 | 71 | 10.86M |
| November 05, 2025 | 67.2 | 68.57 | 68.57 | 69.6 | 66.5 | 3.01M |
| November 04, 2025 | 69.08 | 67.52 | 67.52 | 69.48 | 67.14 | 2.52M |
| November 03, 2025 | 70.4 | 69.22 | 69.22 | 70.4 | 67.61 | 3.32M |
| October 31, 2025 | 70.76 | 69.87 | 69.87 | 71.4 | 69.8 | 2.64M |
| October 30, 2025 | 73.12 | 70.66 | 70.66 | 74.2 | 70.02 | 5.38M |
| October 29, 2025 | 74.92 | 74.92 | 74.92 | 76.46 | 74.63 | 2.67M |
| October 28, 2025 | 75.1 | 75.01 | 75.01 | 75.8 | 74.19 | 2.61M |
| October 27, 2025 | 73.55 | 75.07 | 75.07 | 75.75 | 72.9 | 3.59M |
| October 24, 2025 | 70.37 | 72.75 | 72.75 | 73.4 | 70.28 | 2.99M |
| October 23, 2025 | 69.83 | 69.97 | 69.97 | 70.08 | 67.88 | 1.8M |
| October 22, 2025 | 70.33 | 70.06 | 70.06 | 71.15 | 69.83 | 1.22M |
| October 21, 2025 | 70.34 | 70.62 | 70.62 | 72 | 70.13 | 1.73M |