85.15
+1.15(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 83.97 | 85.15 | 85.15 | 86.8 | 79.01 | 6.66M |
| January 13, 2026 | 80.8 | 84 | 84 | 88.3 | 80.4 | 5.7M |
| January 12, 2026 | 80.94 | 82.5 | 82.5 | 83 | 79.33 | 6.4M |
| January 09, 2026 | 76 | 81.17 | 81.17 | 81.82 | 73.7 | 7.94M |
| January 08, 2026 | 71.56 | 77.19 | 77.19 | 79.39 | 71 | 7.19M |
| January 07, 2026 | 69.44 | 72.28 | 72.28 | 74.5 | 69.44 | 5.6M |
| January 06, 2026 | 70.65 | 70.68 | 70.68 | 72.3 | 69.09 | 5.84M |
| January 05, 2026 | 65.23 | 70.5 | 70.5 | 72.2 | 65.23 | 7.03M |
| December 31, 2025 | 63.7 | 65.01 | 65.01 | 67 | 62.4 | 5.38M |
| December 30, 2025 | 65 | 63.86 | 63.86 | 66.21 | 63.01 | 3.82M |
| December 29, 2025 | 65.3 | 64.38 | 64.38 | 67.49 | 64.02 | 3.8M |
| December 26, 2025 | 65.48 | 65.82 | 65.82 | 66.97 | 64.6 | 3.17M |
| December 25, 2025 | 65.62 | 65.48 | 65.48 | 67 | 65.03 | 4.12M |
| December 24, 2025 | 64.77 | 65.6 | 65.6 | 66.2 | 64.42 | 3.25M |
| December 23, 2025 | 65.87 | 65.36 | 65.36 | 68.87 | 64.65 | 5.21M |
| December 22, 2025 | 64.2 | 65.9 | 65.9 | 67.66 | 64.2 | 4.38M |
| December 19, 2025 | 67.97 | 63.86 | 63.86 | 67.97 | 63.81 | 5.02M |
| December 18, 2025 | 67 | 67.8 | 67.8 | 69.15 | 65.81 | 4.96M |
| December 17, 2025 | 66 | 68 | 68 | 68.6 | 64.68 | 5.4M |
| December 16, 2025 | 70 | 66.42 | 66.42 | 72.6 | 66 | 6.64M |
| December 15, 2025 | 75.65 | 69.65 | 69.65 | 79 | 69.65 | 8.58M |
| December 12, 2025 | 70.98 | 74.9 | 74.9 | 80.19 | 70.24 | 11.35M |
| December 11, 2025 | 70.6 | 69.2 | 69.2 | 71.51 | 67.68 | 6.45M |
| December 10, 2025 | 72.64 | 70.6 | 70.6 | 76.93 | 70.5 | 10.07M |
| December 09, 2025 | 72.2 | 73 | 73 | 73.78 | 69.3 | 8.51M |
| December 08, 2025 | 70.88 | 74.42 | 74.42 | 74.88 | 68.48 | 8.08M |
| December 05, 2025 | 69 | 70.1 | 70.1 | 70.33 | 66.01 | 8.12M |
| December 04, 2025 | 74.73 | 68.81 | 68.81 | 75.75 | 64 | 12.45M |
| December 03, 2025 | 73.27 | 74 | 74 | 78 | 73.27 | 9.9M |
| December 02, 2025 | 80 | 73.01 | 73.01 | 80.7 | 72.9 | 11.31M |
| December 01, 2025 | 82 | 80.78 | 80.78 | 84.6 | 78.03 | 11.23M |
| November 28, 2025 | 81.93 | 81.83 | 81.83 | 84.56 | 76.88 | 13.49M |
| November 27, 2025 | 85 | 81.93 | 81.93 | 90 | 80.19 | 15.63M |
| November 26, 2025 | 77 | 83.98 | 83.98 | 84.37 | 73.28 | 20.16M |
| November 25, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70 | 9.83M |
| November 24, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 1.5M |
| November 21, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 2.78M |
| November 20, 2025 | 41.8 | 40.85 | 40.85 | 44.36 | 39.8 | 6.66M |
| November 19, 2025 | 41.39 | 41.46 | 41.46 | 42.79 | 40.9 | 3.94M |
| November 18, 2025 | 43.17 | 41.4 | 41.4 | 43.17 | 40.88 | 6.18M |
| November 17, 2025 | 39.58 | 43.17 | 43.17 | 46.42 | 39.58 | 12.03M |
| November 14, 2025 | 38.21 | 38.68 | 38.68 | 39.5 | 37.86 | 4.44M |
| November 13, 2025 | 35.9 | 38.36 | 38.36 | 38.76 | 35.52 | 4.98M |
| November 12, 2025 | 35.05 | 36.1 | 36.1 | 36.37 | 34.72 | 3.38M |
| November 11, 2025 | 34.8 | 34.99 | 34.99 | 35.94 | 34.46 | 2M |
| November 10, 2025 | 33.88 | 34.72 | 34.72 | 35.59 | 33.71 | 2.28M |
| November 07, 2025 | 33.71 | 33.86 | 33.86 | 34.23 | 33.18 | 1.52M |
| November 06, 2025 | 34.05 | 34.03 | 34.03 | 34.49 | 33.41 | 1.65M |
| November 05, 2025 | 35.14 | 34.16 | 34.16 | 35.76 | 33.93 | 2.1M |
| November 04, 2025 | 36.64 | 35.79 | 35.79 | 37.1 | 35.5 | 2.6M |
| November 03, 2025 | 35.68 | 37.08 | 37.08 | 37.2 | 35.3 | 3.2M |
| October 31, 2025 | 35.18 | 35.2 | 35.2 | 35.92 | 35 | 1.72M |
| October 30, 2025 | 36 | 35.18 | 35.18 | 36.35 | 35.12 | 2.22M |
| October 29, 2025 | 37.78 | 36.3 | 36.3 | 37.98 | 36.1 | 2.57M |
| October 28, 2025 | 36.63 | 37.78 | 37.78 | 38.82 | 36.63 | 2.79M |
| October 27, 2025 | 39.5 | 38.56 | 38.56 | 39.98 | 37.32 | 4.08M |
| October 24, 2025 | 39.7 | 39.5 | 39.5 | 40 | 38.62 | 3.73M |
| October 23, 2025 | 38.88 | 39.6 | 39.6 | 39.88 | 38.02 | 4.7M |
| October 22, 2025 | 36.2 | 38.88 | 38.88 | 39.5 | 36.2 | 6.8M |
| October 21, 2025 | 35.9 | 36.16 | 36.16 | 36.78 | 35.33 | 3.19M |