189.00
+7.08(+3.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 181 | 189 | 189 | 194.35 | 180 | 11.21M |
| January 13, 2026 | 192.91 | 181.92 | 181.92 | 194.63 | 179.8 | 10.32M |
| January 12, 2026 | 194.05 | 191.1 | 191.1 | 198.18 | 188 | 13.35M |
| January 09, 2026 | 205 | 201 | 201 | 209.29 | 193.33 | 16.99M |
| January 08, 2026 | 200 | 215.92 | 215.92 | 228.88 | 193.3 | 18.35M |
| January 07, 2026 | 165 | 190.79 | 190.79 | 190.79 | 164.2 | 10.7M |
| January 06, 2026 | 153.82 | 158.99 | 158.99 | 165 | 152.6 | 6.59M |
| January 05, 2026 | 149.01 | 154 | 154 | 159.32 | 149.01 | 5.16M |
| December 31, 2025 | 148.13 | 148.51 | 148.51 | 153 | 146.54 | 5.61M |
| December 30, 2025 | 141.81 | 144.99 | 144.99 | 148 | 141.5 | 4.02M |
| December 29, 2025 | 145.13 | 143.24 | 143.24 | 145.6 | 140.29 | 6.84M |
| December 26, 2025 | 149 | 145.27 | 145.27 | 149.85 | 144 | 4.11M |
| December 25, 2025 | 150.85 | 149.14 | 149.14 | 152.65 | 146.1 | 4.7M |
| December 24, 2025 | 150.99 | 150.4 | 150.4 | 157.98 | 149.41 | 9.85M |
| December 23, 2025 | 142 | 146.01 | 146.01 | 151.65 | 141.16 | 7.14M |
| December 22, 2025 | 133.76 | 145 | 145 | 145.2 | 132.68 | 7.06M |
| December 19, 2025 | 131.96 | 131.9 | 131.9 | 134.44 | 129.01 | 3.89M |
| December 18, 2025 | 134.45 | 130 | 130 | 136.43 | 130 | 3.7M |
| December 17, 2025 | 132.03 | 133.6 | 133.6 | 134.54 | 128.08 | 4.47M |
| December 16, 2025 | 124.97 | 130.58 | 130.58 | 133.18 | 124 | 6.66M |
| December 15, 2025 | 126.5 | 125.25 | 125.25 | 128.79 | 124.65 | 3.06M |
| December 12, 2025 | 124.47 | 128.5 | 128.5 | 128.88 | 118.41 | 6.71M |
| December 11, 2025 | 126.69 | 124.47 | 124.47 | 127.86 | 123.68 | 2.45M |
| December 10, 2025 | 127.51 | 126.7 | 126.7 | 128.1 | 123.03 | 2.72M |
| December 09, 2025 | 129.9 | 128.13 | 128.13 | 131.98 | 127.6 | 2.63M |
| December 08, 2025 | 130.58 | 130.95 | 130.95 | 131.66 | 127.8 | 3.21M |
| December 05, 2025 | 131.16 | 130.58 | 130.58 | 131.21 | 128.19 | 2.54M |
| December 04, 2025 | 124.45 | 130.83 | 130.83 | 133.72 | 122.3 | 4.9M |
| December 03, 2025 | 123.69 | 124.52 | 124.52 | 128.28 | 123.42 | 2.23M |
| December 02, 2025 | 127.6 | 124.01 | 124.01 | 127.6 | 123.38 | 2.21M |
| December 01, 2025 | 125.27 | 126.89 | 126.89 | 127.39 | 123.43 | 3.66M |
| November 28, 2025 | 119.02 | 125.09 | 125.09 | 127.24 | 118.2 | 5.04M |
| November 27, 2025 | 123.89 | 119.93 | 119.93 | 126.5 | 119.4 | 4.06M |
| November 26, 2025 | 120 | 123.89 | 123.89 | 127.29 | 118.83 | 4.74M |
| November 25, 2025 | 122.8 | 120.4 | 120.4 | 123.62 | 119.92 | 3.9M |
| November 24, 2025 | 120.82 | 122.22 | 122.22 | 124.41 | 118.58 | 4.56M |
| November 21, 2025 | 125.25 | 120 | 120 | 126.99 | 120 | 4.46M |
| November 20, 2025 | 129.63 | 126.05 | 126.05 | 131.79 | 126.01 | 3.57M |
| November 19, 2025 | 126.09 | 128.97 | 128.97 | 132 | 126.09 | 4.97M |
| November 18, 2025 | 125.11 | 127.13 | 127.13 | 134 | 124.85 | 8.86M |
| November 17, 2025 | 130.69 | 124.85 | 124.85 | 135.5 | 124.08 | 6.79M |
| November 14, 2025 | 125.6 | 125.52 | 125.52 | 129.96 | 122.6 | 3.57M |
| November 13, 2025 | 127 | 127.01 | 127.01 | 130.49 | 125.54 | 3.16M |
| November 12, 2025 | 129 | 126.84 | 126.84 | 130.21 | 124.18 | 4.19M |
| November 11, 2025 | 131.6 | 129.01 | 129.01 | 136.25 | 128.73 | 5.31M |
| November 10, 2025 | 131 | 131.36 | 131.36 | 137.65 | 129.53 | 6.51M |
| November 07, 2025 | 130.51 | 131.33 | 131.33 | 135.77 | 129.21 | 6.59M |
| November 06, 2025 | 124.38 | 131.3 | 131.3 | 132.23 | 124.37 | 8.91M |
| November 05, 2025 | 120.2 | 124.38 | 124.38 | 126.3 | 119.68 | 5.5M |
| November 04, 2025 | 120.17 | 122.2 | 122.2 | 124.09 | 119.81 | 5.74M |
| November 03, 2025 | 118.63 | 120.07 | 120.07 | 120.35 | 114.51 | 4.99M |
| October 31, 2025 | 118 | 119.99 | 119.99 | 122.6 | 116.25 | 6.06M |
| October 30, 2025 | 123.07 | 121.3 | 121.3 | 124 | 121.28 | 4.74M |
| October 29, 2025 | 126 | 123.7 | 123.7 | 126.6 | 121.5 | 6.52M |
| October 28, 2025 | 127.39 | 126.21 | 126.21 | 129.96 | 125.8 | 4.41M |
| October 27, 2025 | 129 | 128.76 | 128.76 | 131.1 | 126.5 | 6.1M |
| October 24, 2025 | 125.6 | 125.27 | 125.27 | 128.49 | 124.11 | 5.77M |
| October 23, 2025 | 124.5 | 123.84 | 123.84 | 125.75 | 121.6 | 3.18M |
| October 22, 2025 | 126 | 125.16 | 125.16 | 128.4 | 123 | 5.28M |
| October 21, 2025 | 126.75 | 127.04 | 127.04 | 127.47 | 124.53 | 4.67M |