86.56
+0.35(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 85.51 | 86.56 | 86.56 | 86.85 | 85.51 | 1.48M |
| January 14, 2026 | 88.14 | 86.21 | 86.21 | 89.93 | 84.93 | 3.45M |
| January 13, 2026 | 87.5 | 88.58 | 88.58 | 89.65 | 87.15 | 3.23M |
| January 12, 2026 | 87.77 | 87 | 87 | 88.58 | 85.5 | 1.99M |
| January 09, 2026 | 86.93 | 87.15 | 87.15 | 87.75 | 85.8 | 2.16M |
| January 08, 2026 | 86.2 | 86.88 | 86.88 | 87.87 | 84.94 | 2.08M |
| January 07, 2026 | 86.39 | 86.25 | 86.25 | 87.52 | 85.06 | 1.93M |
| January 06, 2026 | 86.49 | 86 | 86 | 86.88 | 84.68 | 1.68M |
| January 05, 2026 | 81.58 | 85.9 | 85.9 | 85.92 | 81.58 | 2.37M |
| December 31, 2025 | 81.9 | 81.56 | 81.56 | 82.99 | 81.5 | 802,144 |
| December 30, 2025 | 82.2 | 82.3 | 82.3 | 83.38 | 81 | 949,433 |
| December 29, 2025 | 83.05 | 82.66 | 82.66 | 83.78 | 82.4 | 1.23M |
| December 26, 2025 | 83.96 | 83.4 | 83.4 | 84.09 | 82.62 | 980,858 |
| December 25, 2025 | 84.26 | 83.6 | 83.6 | 84.48 | 82.75 | 1.24M |
| December 24, 2025 | 83.02 | 84.25 | 84.25 | 84.87 | 82.31 | 1.6M |
| December 23, 2025 | 83.46 | 83.01 | 83.01 | 84.08 | 82.59 | 1.39M |
| December 22, 2025 | 81.56 | 83.6 | 83.6 | 84.16 | 81.07 | 2.14M |
| December 19, 2025 | 81.5 | 81.58 | 81.58 | 82.22 | 80.64 | 1.37M |
| December 18, 2025 | 81.69 | 81.1 | 81.1 | 81.99 | 80.95 | 1.12M |
| December 17, 2025 | 77.38 | 81.85 | 81.85 | 82.58 | 77 | 2.7M |
| December 16, 2025 | 77.26 | 77.38 | 77.38 | 79.31 | 77.26 | 1.84M |
| December 15, 2025 | 77.88 | 77.11 | 77.11 | 79.5 | 77.07 | 1.84M |
| December 12, 2025 | 75.83 | 77.98 | 77.98 | 78.11 | 75.52 | 2.48M |
| December 11, 2025 | 77.68 | 76 | 76 | 79.38 | 75.71 | 2.24M |
| December 10, 2025 | 79.42 | 78.62 | 78.62 | 79.42 | 77.22 | 1.05M |
| December 09, 2025 | 79.5 | 78.52 | 78.52 | 79.83 | 78.15 | 1.56M |
| December 08, 2025 | 79.56 | 79.85 | 79.85 | 80.6 | 78.88 | 1.37M |
| December 05, 2025 | 78.36 | 79.58 | 79.58 | 79.6 | 77.62 | 1.54M |
| December 04, 2025 | 77.66 | 78.59 | 78.59 | 79.27 | 77.5 | 1.34M |
| December 03, 2025 | 78.36 | 77.75 | 77.75 | 78.69 | 77.4 | 866,320 |
| December 02, 2025 | 79.35 | 77.96 | 77.96 | 79.75 | 77.8 | 1.02M |
| December 01, 2025 | 79.28 | 79.64 | 79.64 | 80.01 | 78.17 | 1.72M |
| November 28, 2025 | 77.46 | 79.14 | 79.14 | 79.39 | 77.33 | 1.49M |
| November 27, 2025 | 77.8 | 77.73 | 77.73 | 78.77 | 77.29 | 1.05M |
| November 26, 2025 | 77.88 | 77.44 | 77.44 | 79.38 | 77.3 | 1.97M |
| November 25, 2025 | 77.02 | 77.82 | 77.82 | 78.77 | 76.98 | 1.51M |
| November 24, 2025 | 76.85 | 76.78 | 76.78 | 77.7 | 76.33 | 1.77M |
| November 21, 2025 | 78.8 | 76.6 | 76.6 | 79.4 | 76.08 | 2.06M |
| November 20, 2025 | 79.7 | 78.98 | 78.98 | 80.34 | 78.68 | 791,776 |
| November 19, 2025 | 79.88 | 79.34 | 79.34 | 80.69 | 79.24 | 933,623 |
| November 18, 2025 | 82.07 | 79.98 | 79.98 | 82.17 | 79.17 | 1.7M |
| November 17, 2025 | 83.66 | 82.05 | 82.05 | 83.66 | 81.61 | 1.15M |
| November 14, 2025 | 84.76 | 83.85 | 83.85 | 86.18 | 83.77 | 1.11M |
| November 13, 2025 | 85.52 | 85.5 | 85.5 | 86.25 | 84.12 | 1.72M |
| November 12, 2025 | 86.17 | 85.9 | 85.9 | 87.07 | 85.21 | 1.93M |
| November 11, 2025 | 83.48 | 86.17 | 86.17 | 86.5 | 82.18 | 3.17M |
| November 10, 2025 | 81.44 | 82.94 | 82.94 | 82.99 | 80.89 | 1.58M |
| November 07, 2025 | 82.45 | 81.33 | 81.33 | 83.7 | 80.88 | 1.79M |
| November 06, 2025 | 81.77 | 82.45 | 82.45 | 82.95 | 81.3 | 1.56M |
| November 05, 2025 | 81.4 | 81.77 | 81.77 | 82.3 | 80.75 | 1.31M |
| November 04, 2025 | 83.45 | 81.66 | 81.66 | 83.45 | 80.92 | 1.86M |
| November 03, 2025 | 83.5 | 83.62 | 83.62 | 85.16 | 82.09 | 2.29M |
| October 31, 2025 | 81.01 | 82.88 | 82.88 | 83.75 | 80.15 | 2.9M |
| October 30, 2025 | 82.5 | 80.75 | 80.75 | 83.3 | 80.6 | 2.73M |
| October 29, 2025 | 81.58 | 83 | 83 | 83.15 | 80.61 | 2.46M |
| October 28, 2025 | 84.9 | 81.52 | 81.52 | 84.9 | 81.02 | 5.61M |
| October 27, 2025 | 88.6 | 87 | 87 | 90.65 | 86.31 | 2.88M |
| October 24, 2025 | 87.37 | 88.33 | 88.33 | 89.09 | 86.86 | 1.09M |
| October 23, 2025 | 87 | 86.76 | 86.76 | 87.2 | 85.51 | 808,000 |
| October 22, 2025 | 87.44 | 86.74 | 86.74 | 88.22 | 86.58 | 918,272 |