94.02
+1.02(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 93.53 | 94.02 | 94.02 | 97.76 | 92.5 | 4.83M |
| January 13, 2026 | 95.9 | 93 | 93 | 97.25 | 92.5 | 5.82M |
| January 12, 2026 | 98.92 | 95.37 | 95.37 | 100.46 | 93.8 | 4.33M |
| January 09, 2026 | 98 | 98.8 | 98.8 | 100.37 | 95.71 | 4.15M |
| January 08, 2026 | 100.66 | 97.25 | 97.25 | 100.66 | 95.83 | 3.51M |
| January 07, 2026 | 92.87 | 99.9 | 99.9 | 99.98 | 92.87 | 4.75M |
| January 06, 2026 | 97.8 | 93.38 | 93.38 | 97.8 | 92.62 | 4.2M |
| January 05, 2026 | 99.3 | 96.99 | 96.99 | 99.8 | 88.86 | 5.51M |
| December 31, 2025 | 92.24 | 92.7 | 92.7 | 93.99 | 90.03 | 2.25M |
| December 30, 2025 | 97.64 | 92.25 | 92.25 | 97.64 | 90.9 | 4.13M |
| December 29, 2025 | 99.53 | 97 | 97 | 100.3 | 95.72 | 2.29M |
| December 26, 2025 | 99.44 | 99.53 | 99.53 | 101.77 | 98.95 | 1.53M |
| December 25, 2025 | 101.24 | 99.67 | 99.67 | 103.4 | 99.44 | 2.12M |
| December 24, 2025 | 101.87 | 100.82 | 100.82 | 102.2 | 99.85 | 1.24M |
| December 23, 2025 | 101.24 | 100.86 | 100.86 | 103.09 | 100.35 | 1.28M |
| December 22, 2025 | 100.58 | 101.39 | 101.39 | 103.2 | 100.48 | 1.35M |
| December 19, 2025 | 97.8 | 101.33 | 101.33 | 103.45 | 97.8 | 1.93M |
| December 18, 2025 | 99.11 | 97.8 | 97.8 | 99.99 | 97.5 | 1.13M |
| December 17, 2025 | 97.38 | 99.19 | 99.19 | 99.97 | 95.11 | 2.24M |
| December 16, 2025 | 99.77 | 97.04 | 97.04 | 101.51 | 96.8 | 2.51M |
| December 15, 2025 | 106.96 | 100 | 100 | 108.9 | 99.9 | 4.76M |
| December 12, 2025 | 107.7 | 109.41 | 109.41 | 109.41 | 101.22 | 5.62M |
| December 11, 2025 | 107.25 | 108.36 | 108.36 | 108.88 | 105.2 | 2.01M |
| December 10, 2025 | 108.62 | 107.03 | 107.03 | 109.66 | 106.02 | 1.33M |
| December 09, 2025 | 108.66 | 107.88 | 107.88 | 110.36 | 107.54 | 1.31M |
| December 08, 2025 | 110.1 | 108.74 | 108.74 | 113 | 108.3 | 1.69M |
| December 05, 2025 | 112.43 | 110.34 | 110.34 | 112.43 | 107.55 | 1.4M |
| December 04, 2025 | 107.94 | 111.32 | 111.32 | 113.62 | 107.89 | 2.3M |
| December 03, 2025 | 106.2 | 107.32 | 107.32 | 109.47 | 106.2 | 1.49M |
| December 02, 2025 | 109.14 | 106.96 | 106.96 | 109.14 | 106.16 | 1.2M |
| December 01, 2025 | 109.62 | 108.81 | 108.81 | 110.99 | 106.01 | 1.98M |
| November 28, 2025 | 109.86 | 110 | 110 | 111 | 108.11 | 1.48M |
| November 27, 2025 | 109 | 110.1 | 110.1 | 111.2 | 108.51 | 1.89M |
| November 26, 2025 | 108.7 | 110.73 | 110.73 | 113.66 | 108.44 | 2.66M |
| November 25, 2025 | 105.52 | 107.63 | 107.63 | 111.29 | 104.99 | 2.8M |
| November 24, 2025 | 102.49 | 105.5 | 105.5 | 106.88 | 101.08 | 2.75M |
| November 21, 2025 | 103.99 | 101.22 | 101.22 | 105.06 | 99.6 | 2.05M |
| November 20, 2025 | 101.1 | 102.8 | 102.8 | 103.49 | 100.22 | 1.59M |
| November 19, 2025 | 101.79 | 100.68 | 100.68 | 103 | 100.42 | 1.52M |
| November 18, 2025 | 100.35 | 101.86 | 101.86 | 105 | 100.01 | 2.65M |
| November 17, 2025 | 105.49 | 100.9 | 100.9 | 105.49 | 100 | 3.42M |
| November 14, 2025 | 105.6 | 105.9 | 105.9 | 107.33 | 103.66 | 2.74M |
| November 13, 2025 | 101 | 106 | 106 | 107 | 99.2 | 3.97M |
| November 12, 2025 | 98.17 | 100.97 | 100.97 | 102.82 | 96.33 | 4.03M |
| November 11, 2025 | 98.21 | 97.19 | 97.19 | 98.79 | 96.33 | 2M |
| November 10, 2025 | 93.58 | 99.2 | 99.2 | 99.5 | 93.58 | 3.18M |
| November 07, 2025 | 100 | 94.97 | 94.97 | 100 | 93.38 | 4.04M |
| November 06, 2025 | 102.51 | 99.29 | 99.29 | 102.51 | 97.76 | 3.61M |
| November 05, 2025 | 103.16 | 101.7 | 101.7 | 107.17 | 100 | 3.02M |
| November 04, 2025 | 105.47 | 103.68 | 103.68 | 107.5 | 102.63 | 4.44M |
| November 03, 2025 | 105.71 | 106 | 106 | 109.24 | 103 | 6.25M |
| October 31, 2025 | 89.9 | 103.88 | 103.88 | 105.48 | 89.9 | 9.33M |
| October 30, 2025 | 88.17 | 89.44 | 89.44 | 91.74 | 87.1 | 6.15M |
| October 29, 2025 | 102.56 | 87 | 87 | 102.56 | 84.91 | 10.79M |
| October 28, 2025 | 100.99 | 99.97 | 99.97 | 104.8 | 99.57 | 2.03M |
| October 27, 2025 | 103.5 | 102.01 | 102.01 | 104.8 | 102.01 | 2M |
| October 24, 2025 | 100.25 | 101.8 | 101.8 | 102.28 | 99.1 | 1.82M |
| October 23, 2025 | 104.13 | 100.26 | 100.26 | 104.13 | 98.64 | 2.34M |
| October 22, 2025 | 106.66 | 103.8 | 103.8 | 109.9 | 103.01 | 2.91M |
| October 21, 2025 | 102.95 | 105.18 | 105.18 | 106.23 | 100.72 | 2.8M |