86.68
+5.22(+6.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81.21 | 86.68 | 86.68 | 86.79 | 80.94 | 4.54M |
| January 13, 2026 | 78.86 | 81.46 | 81.46 | 82.69 | 78.32 | 3.41M |
| January 12, 2026 | 82 | 79.7 | 79.7 | 82.4 | 77.11 | 3.91M |
| January 09, 2026 | 82.64 | 82.42 | 82.42 | 83.2 | 81.08 | 2.05M |
| January 08, 2026 | 82.88 | 82.32 | 82.32 | 83.68 | 81.51 | 1.43M |
| January 07, 2026 | 82.2 | 83.3 | 82.7 | 84.85 | 81.8 | 2.25M |
| January 06, 2026 | 82.54 | 82.2 | 82.2 | 83.56 | 81.3 | 1.92M |
| January 05, 2026 | 79.8 | 82.49 | 82.49 | 82.67 | 78.11 | 2.51M |
| December 31, 2025 | 82.56 | 78.7 | 78.7 | 82.68 | 78.05 | 2.06M |
| December 30, 2025 | 81.12 | 82.04 | 82.04 | 82.67 | 80.51 | 1.96M |
| December 29, 2025 | 80 | 80.87 | 80.87 | 82.23 | 79.23 | 1.59M |
| December 26, 2025 | 82 | 79.55 | 79.55 | 82 | 79.11 | 1.59M |
| December 25, 2025 | 80.2 | 81.44 | 81.44 | 82.58 | 79.85 | 1.61M |
| December 24, 2025 | 79.8 | 79.54 | 79.54 | 80.39 | 79 | 1.05M |
| December 23, 2025 | 80.41 | 79.41 | 79.41 | 81.49 | 78.6 | 1.54M |
| December 22, 2025 | 79.9 | 79.97 | 79.97 | 80.96 | 79.43 | 817,932 |
| December 19, 2025 | 79.01 | 79.51 | 79.51 | 79.8 | 78.4 | 925,136 |
| December 18, 2025 | 81.32 | 78.3 | 78.3 | 81.7 | 78.01 | 1.17M |
| December 17, 2025 | 79.2 | 80.91 | 80.91 | 80.91 | 78.08 | 1.02M |
| December 16, 2025 | 83 | 78.95 | 78.95 | 83 | 78.5 | 1.98M |
| December 15, 2025 | 84 | 82.8 | 82.8 | 85 | 82.77 | 1.03M |
| December 12, 2025 | 88.3 | 83.71 | 83.71 | 88.3 | 83.49 | 1.96M |
| December 11, 2025 | 90 | 87.38 | 87.38 | 90 | 86.71 | 1.6M |
| December 10, 2025 | 87.14 | 87.3 | 87.3 | 88.2 | 84 | 1.7M |
| December 09, 2025 | 86.89 | 86.4 | 86.4 | 88.22 | 86.03 | 1.41M |
| December 08, 2025 | 86 | 86.56 | 86.56 | 87.3 | 84.3 | 1.49M |
| December 05, 2025 | 79.78 | 84.02 | 84.02 | 84.78 | 79 | 2.32M |
| December 04, 2025 | 80.37 | 79.15 | 79.15 | 80.97 | 78.91 | 713,706 |
| December 03, 2025 | 79 | 79.83 | 79.83 | 80.49 | 78.85 | 698,309 |
| December 02, 2025 | 81 | 79.13 | 79.13 | 81 | 78.5 | 884,614 |
| December 01, 2025 | 82.12 | 80.36 | 80.36 | 82.16 | 80.2 | 977,330 |
| November 28, 2025 | 81.55 | 81.25 | 81.25 | 82 | 78.3 | 1.4M |
| November 27, 2025 | 78.25 | 80.1 | 80.1 | 83 | 78.25 | 1.91M |
| November 26, 2025 | 76.7 | 78.41 | 78.41 | 79.52 | 75.4 | 1.49M |
| November 25, 2025 | 75.43 | 75.3 | 75.3 | 76.5 | 74.52 | 1.45M |
| November 24, 2025 | 75.87 | 73.88 | 73.88 | 75.87 | 72.53 | 1.47M |
| November 21, 2025 | 78.1 | 75.01 | 75.01 | 78.14 | 73.48 | 1.48M |
| November 20, 2025 | 80.6 | 77.57 | 77.57 | 82 | 77.33 | 1.16M |
| November 19, 2025 | 83.28 | 80.73 | 80.73 | 84.29 | 79.35 | 1.23M |
| November 18, 2025 | 81.5 | 83.06 | 83.06 | 85.1 | 81.3 | 1.23M |
| November 17, 2025 | 79.8 | 82.37 | 82.37 | 82.49 | 78.6 | 1.62M |
| November 14, 2025 | 83.57 | 80.1 | 80.1 | 83.57 | 80 | 1.38M |
| November 13, 2025 | 84.31 | 83.59 | 83.59 | 84.97 | 82.68 | 1.15M |
| November 12, 2025 | 82.2 | 85.16 | 85.16 | 85.17 | 80.09 | 2.1M |
| November 11, 2025 | 81.01 | 82.64 | 82.64 | 85.58 | 80.08 | 2.01M |
| November 10, 2025 | 78.73 | 80.9 | 80.9 | 81.48 | 78.73 | 1.55M |
| November 07, 2025 | 81.5 | 78.95 | 78.95 | 81.5 | 78.06 | 2.2M |
| November 06, 2025 | 81.32 | 81.5 | 81.5 | 82.3 | 80.16 | 1.97M |
| November 05, 2025 | 81 | 81.01 | 81.01 | 82.38 | 79.95 | 1.37M |
| November 04, 2025 | 84.8 | 82.2 | 82.2 | 86.1 | 81.4 | 1.52M |
| November 03, 2025 | 83.71 | 84.3 | 84.3 | 84.4 | 82.88 | 1.8M |
| October 31, 2025 | 89 | 84.3 | 84.3 | 89 | 82.1 | 4.1M |
| October 30, 2025 | 88.13 | 89.71 | 89.71 | 94.37 | 88.13 | 3.86M |
| October 29, 2025 | 84.65 | 88.13 | 88.13 | 89.38 | 82.95 | 2.63M |
| October 28, 2025 | 82.71 | 84.76 | 84.76 | 85.6 | 82.05 | 2.72M |
| October 27, 2025 | 76.98 | 82.98 | 82.98 | 83.98 | 76.98 | 4.2M |
| October 24, 2025 | 77.7 | 77.48 | 77.48 | 79.5 | 76.88 | 2.04M |
| October 23, 2025 | 75.38 | 77.1 | 77.1 | 77.8 | 73.88 | 1.36M |
| October 22, 2025 | 79.05 | 75.42 | 75.42 | 79.05 | 75.22 | 1.64M |
| October 21, 2025 | 81.23 | 78.31 | 78.31 | 81.23 | 77.77 | 1.96M |