90.00
+5.1(+6.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83.91 | 90 | 90 | 93.6 | 83.74 | 5.25M |
| January 13, 2026 | 80 | 84.9 | 84.9 | 87.4 | 78.7 | 5.08M |
| January 12, 2026 | 80.91 | 81 | 81 | 83.9 | 78.53 | 4.28M |
| January 09, 2026 | 78.7 | 79.72 | 79.72 | 84.88 | 77.67 | 4.59M |
| January 08, 2026 | 81.95 | 79.1 | 79.1 | 84.5 | 78.56 | 4.06M |
| January 07, 2026 | 73.27 | 82.48 | 82.48 | 82.5 | 72.88 | 6.77M |
| January 06, 2026 | 74 | 73.27 | 73.27 | 75.99 | 72.51 | 4.68M |
| January 05, 2026 | 68.1 | 77.58 | 77.58 | 79.65 | 67.53 | 6.03M |
| December 31, 2025 | 69.65 | 68.02 | 68.02 | 70.05 | 68.01 | 1.74M |
| December 30, 2025 | 70.4 | 69.79 | 69.79 | 72.4 | 69.19 | 2.02M |
| December 29, 2025 | 72.12 | 70.59 | 70.59 | 73.33 | 70.01 | 2.08M |
| December 26, 2025 | 71.28 | 72.09 | 72.09 | 73.5 | 70.16 | 2.02M |
| December 25, 2025 | 72.23 | 70.85 | 70.85 | 73.19 | 70 | 2M |
| December 24, 2025 | 71.79 | 72.45 | 72.45 | 73.2 | 69.7 | 2.75M |
| December 23, 2025 | 69.77 | 70.5 | 70.5 | 71.8 | 69.15 | 2.1M |
| December 22, 2025 | 66.54 | 69.56 | 69.56 | 71.21 | 66.18 | 3.23M |
| December 19, 2025 | 67.6 | 66.18 | 66.18 | 68.7 | 66.15 | 1.76M |
| December 18, 2025 | 69.49 | 68.1 | 68.1 | 70.86 | 67.6 | 1.74M |
| December 17, 2025 | 68.24 | 70.55 | 70.55 | 70.8 | 67.03 | 2.97M |
| December 16, 2025 | 69.4 | 67.5 | 67.5 | 69.74 | 66.82 | 1.88M |
| December 15, 2025 | 69.9 | 69.41 | 69.41 | 71.2 | 67 | 3.23M |
| December 12, 2025 | 69.74 | 69.56 | 69.56 | 70.8 | 67.66 | 2.86M |
| December 11, 2025 | 72.74 | 70.44 | 70.44 | 73.11 | 70.21 | 2.32M |
| December 10, 2025 | 72.38 | 72.4 | 72.4 | 73.04 | 69.71 | 2.79M |
| December 09, 2025 | 68.91 | 72.57 | 72.57 | 74.49 | 68 | 4.52M |
| December 08, 2025 | 66 | 68.73 | 68.73 | 70.52 | 65 | 4.76M |
| December 05, 2025 | 63.81 | 64.22 | 64.22 | 65.97 | 62.01 | 3.11M |
| December 04, 2025 | 60.09 | 63.81 | 63.81 | 66.5 | 58.88 | 5.18M |
| December 03, 2025 | 59.67 | 60.4 | 60.4 | 62.31 | 59.11 | 1.76M |
| December 02, 2025 | 60.88 | 60 | 60 | 62.49 | 59.6 | 1.6M |
| December 01, 2025 | 59.5 | 60.88 | 60.88 | 61.68 | 58.58 | 1.95M |
| November 28, 2025 | 58 | 59.03 | 59.03 | 60.87 | 57.02 | 1.69M |
| November 27, 2025 | 59.53 | 58.01 | 58.01 | 60.73 | 57.88 | 1.78M |
| November 26, 2025 | 61.41 | 60 | 60 | 62.44 | 59.65 | 1.93M |
| November 25, 2025 | 60.3 | 61.52 | 61.52 | 63.22 | 60.3 | 1.35M |
| November 24, 2025 | 59.51 | 60.55 | 60.55 | 62.38 | 58.01 | 1.84M |
| November 21, 2025 | 61 | 59.52 | 59.52 | 61.78 | 58.15 | 2.02M |
| November 20, 2025 | 62.8 | 61.09 | 61.09 | 63 | 60.5 | 1.13M |
| November 19, 2025 | 63.22 | 62 | 62 | 64.23 | 60.68 | 2.12M |
| November 18, 2025 | 65.6 | 63.7 | 63.7 | 65.82 | 63.28 | 2.16M |
| November 17, 2025 | 62.62 | 66.06 | 66.06 | 66.8 | 62.25 | 3.48M |
| November 14, 2025 | 63.51 | 62.27 | 62.27 | 64 | 61.1 | 2.47M |
| November 13, 2025 | 62.08 | 65.3 | 65.3 | 68.8 | 61.49 | 4.17M |
| November 12, 2025 | 62.5 | 62.08 | 62.08 | 63 | 60.68 | 1.48M |
| November 11, 2025 | 62.26 | 62.69 | 62.69 | 64.44 | 61 | 2.23M |
| November 10, 2025 | 63.23 | 61.96 | 61.96 | 63.23 | 60.41 | 1.57M |
| November 07, 2025 | 62.49 | 62.23 | 62.23 | 63.03 | 61 | 1.81M |
| November 06, 2025 | 61.34 | 62.83 | 62.83 | 63.62 | 60.05 | 2.86M |
| November 05, 2025 | 59 | 61.3 | 61.3 | 62.3 | 58.01 | 3.4M |
| November 04, 2025 | 55.53 | 60 | 60 | 61 | 54.94 | 5.25M |
| November 03, 2025 | 57.53 | 55.68 | 55.68 | 58.21 | 53.71 | 3.01M |
| October 31, 2025 | 58.99 | 58.01 | 58.01 | 59.78 | 57.7 | 1.82M |
| October 30, 2025 | 62 | 58.97 | 58.97 | 62.62 | 58.8 | 3.23M |
| October 29, 2025 | 61.5 | 62.52 | 62.52 | 64.32 | 61.07 | 3.8M |
| October 28, 2025 | 60 | 60.63 | 60.63 | 61.66 | 59.55 | 1.95M |
| October 27, 2025 | 60.5 | 60.88 | 60.88 | 63 | 60.17 | 2.48M |
| October 24, 2025 | 57.94 | 59.29 | 59.29 | 60 | 56.77 | 1.94M |
| October 23, 2025 | 57.01 | 57 | 57 | 57.98 | 56.07 | 1.69M |
| October 22, 2025 | 57.26 | 57.7 | 57.7 | 59.69 | 56.54 | 2.17M |
| October 21, 2025 | 56.5 | 57.22 | 57.22 | 58.01 | 55.97 | 1.7M |