132.45
+2.95(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 131.99 | 132.45 | 132.45 | 135.85 | 130.19 | 52.35M |
| January 13, 2026 | 132.24 | 129.5 | 129.5 | 134.07 | 128.5 | 36.35M |
| January 12, 2026 | 134.16 | 132.24 | 132.24 | 134.98 | 130.61 | 41.2M |
| January 09, 2026 | 131 | 132.38 | 132.38 | 133.77 | 129.26 | 35.7M |
| January 08, 2026 | 134.5 | 132.08 | 132.08 | 135.88 | 131.5 | 40.33M |
| January 07, 2026 | 141 | 135.7 | 135.7 | 143.29 | 133.1 | 62.13M |
| January 06, 2026 | 129 | 133.52 | 133.52 | 135.63 | 127.05 | 53.49M |
| January 05, 2026 | 119.5 | 127.75 | 127.75 | 129.25 | 119.5 | 53.38M |
| December 31, 2025 | 121 | 117.8 | 117.8 | 121.1 | 117.72 | 19.75M |
| December 30, 2025 | 118.98 | 119.91 | 119.91 | 122.44 | 118.5 | 26.53M |
| December 29, 2025 | 120.88 | 119.12 | 119.12 | 122.59 | 118.66 | 23.77M |
| December 26, 2025 | 120.44 | 120.88 | 120.88 | 122.74 | 119.7 | 18.91M |
| December 25, 2025 | 122 | 121.3 | 121.3 | 123.24 | 120.32 | 18.59M |
| December 24, 2025 | 120.5 | 121.8 | 121.8 | 122.36 | 119.91 | 20.92M |
| December 23, 2025 | 120.71 | 121 | 121 | 122.15 | 119.8 | 21.42M |
| December 22, 2025 | 118.52 | 120.4 | 120.4 | 121.17 | 118.14 | 24.11M |
| December 19, 2025 | 119 | 117.58 | 117.58 | 119.8 | 116.87 | 21.79M |
| December 18, 2025 | 116.37 | 116.77 | 116.77 | 119.48 | 115.88 | 20.15M |
| December 17, 2025 | 114.1 | 117.3 | 117.3 | 117.59 | 112.81 | 22.52M |
| December 16, 2025 | 114.5 | 113.57 | 113.57 | 115.84 | 112.62 | 21.51M |
| December 15, 2025 | 117.97 | 115.14 | 115.14 | 118.87 | 114.82 | 30.53M |
| December 12, 2025 | 118.88 | 120.4 | 120.4 | 121.5 | 117.72 | 38.7M |
| December 11, 2025 | 123.82 | 119.39 | 119.39 | 126.45 | 119.28 | 38.43M |
| December 10, 2025 | 122.3 | 120.51 | 120.51 | 122.36 | 117.83 | 28.48M |
| December 09, 2025 | 123.13 | 123.1 | 123.1 | 124.5 | 122.03 | 22.94M |
| December 08, 2025 | 120 | 123.11 | 123.11 | 124.77 | 119.25 | 29.94M |
| December 05, 2025 | 119.5 | 119.23 | 119.23 | 120.22 | 117.7 | 18.55M |
| December 04, 2025 | 117.55 | 119.7 | 119.7 | 120.33 | 116.85 | 16.56M |
| December 03, 2025 | 118.72 | 118.1 | 118.1 | 120.28 | 117.9 | 15.81M |
| December 02, 2025 | 120.06 | 118.16 | 118.16 | 120.26 | 117.54 | 16.74M |
| December 01, 2025 | 120 | 120.45 | 120.45 | 121.1 | 116.97 | 24.7M |
| November 28, 2025 | 117.58 | 118.5 | 118.5 | 119.22 | 116.86 | 18.26M |
| November 27, 2025 | 118.2 | 117.4 | 117.4 | 122.22 | 117.02 | 30.07M |
| November 26, 2025 | 115.08 | 117.11 | 117.11 | 119.24 | 114.45 | 22.18M |
| November 25, 2025 | 116.6 | 116.29 | 116.29 | 118.77 | 115.72 | 26.29M |
| November 24, 2025 | 115.67 | 113.9 | 113.9 | 115.95 | 112 | 19.74M |
| November 21, 2025 | 114.88 | 113.9 | 113.9 | 117 | 113.7 | 23.93M |
| November 20, 2025 | 122.36 | 118.02 | 118.02 | 122.8 | 117.88 | 17.89M |
| November 19, 2025 | 120.1 | 119.4 | 119.4 | 122.07 | 118.68 | 17.23M |
| November 18, 2025 | 120.8 | 120.9 | 120.9 | 122.88 | 119.78 | 22.62M |
| November 17, 2025 | 121.28 | 121.2 | 121.2 | 123.8 | 120.07 | 20.18M |
| November 14, 2025 | 124 | 121.17 | 121.17 | 124.24 | 121.17 | 29.48M |
| November 13, 2025 | 124 | 127.8 | 127.8 | 130.27 | 123.8 | 30.79M |
| November 12, 2025 | 125.2 | 124.68 | 124.68 | 127.5 | 122.7 | 27.77M |
| November 11, 2025 | 129.29 | 127.14 | 127.14 | 131 | 126.8 | 24.09M |
| November 10, 2025 | 132.01 | 127.8 | 127.8 | 132.82 | 125 | 31.8M |
| November 07, 2025 | 130 | 130.08 | 130.08 | 132.88 | 129.08 | 25.64M |
| November 06, 2025 | 130.58 | 132.31 | 132.31 | 133.41 | 128.96 | 38.55M |
| November 05, 2025 | 125.2 | 128.91 | 128.91 | 129.58 | 125.16 | 28.97M |
| November 04, 2025 | 134.8 | 130.07 | 130.07 | 134.88 | 128.88 | 32.81M |
| November 03, 2025 | 134 | 133.13 | 133.13 | 135.26 | 128.03 | 47.74M |
| October 31, 2025 | 148.01 | 136.3 | 136.3 | 149 | 136.3 | 70.79M |
| October 30, 2025 | 155 | 152 | 152 | 158.88 | 151.21 | 43.69M |
| October 29, 2025 | 149 | 153.3 | 153.3 | 155.5 | 149 | 32.73M |
| October 28, 2025 | 147.5 | 149.36 | 149.36 | 152.09 | 146.99 | 34.83M |
| October 27, 2025 | 153 | 151.01 | 151.01 | 153.46 | 146.11 | 54.4M |
| October 24, 2025 | 139.39 | 146.05 | 146.05 | 146.19 | 139.3 | 49.1M |
| October 23, 2025 | 135.88 | 136.42 | 136.42 | 137.2 | 132.33 | 22.3M |
| October 22, 2025 | 137.5 | 136.36 | 136.36 | 137.87 | 134.7 | 25.1M |
| October 21, 2025 | 136.3 | 139 | 139 | 140.44 | 135.3 | 35.12M |