72.54
+1.58(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 70.11 | 72.54 | 72.54 | 75.85 | 70.11 | 12.58M |
| January 13, 2026 | 72.04 | 70.96 | 70.96 | 72.47 | 69.88 | 8.45M |
| January 12, 2026 | 72.42 | 72.04 | 72.04 | 74.49 | 70.57 | 11.38M |
| January 09, 2026 | 74.58 | 72.89 | 72.89 | 76.69 | 72.35 | 11.19M |
| January 08, 2026 | 74 | 74.2 | 74.2 | 78 | 73.78 | 16.15M |
| January 07, 2026 | 71.38 | 76.65 | 76.65 | 77.77 | 70.79 | 19.13M |
| January 06, 2026 | 64.03 | 70.85 | 70.85 | 72 | 63.71 | 17.05M |
| January 05, 2026 | 62.87 | 63.7 | 63.7 | 64.36 | 60.9 | 7.06M |
| December 31, 2025 | 61.93 | 62.13 | 62.13 | 62.56 | 60.91 | 6.43M |
| December 30, 2025 | 62.02 | 61.93 | 61.93 | 62.88 | 61.39 | 5.58M |
| December 29, 2025 | 62.5 | 62.65 | 62.65 | 64.2 | 62 | 7.98M |
| December 26, 2025 | 61.69 | 62.5 | 62.5 | 65.69 | 61.69 | 11.37M |
| December 25, 2025 | 61.08 | 61.69 | 61.69 | 63.1 | 60.68 | 8.03M |
| December 24, 2025 | 57.92 | 60.9 | 60.9 | 61.39 | 57.51 | 8.6M |
| December 23, 2025 | 57.86 | 58.04 | 58.04 | 59.21 | 57.71 | 6.6M |
| December 22, 2025 | 58.08 | 57.85 | 57.85 | 59.03 | 57.69 | 6.48M |
| December 19, 2025 | 58.53 | 58.84 | 58.84 | 59.59 | 58.33 | 6.86M |
| December 18, 2025 | 59.04 | 58.84 | 58.84 | 60.28 | 58.5 | 6.97M |
| December 17, 2025 | 56.38 | 60.05 | 60.05 | 60.68 | 55.01 | 13.96M |
| December 16, 2025 | 58.08 | 56.32 | 56.32 | 58.44 | 55.7 | 10.39M |
| December 15, 2025 | 54.8 | 58.45 | 58.45 | 60.92 | 54.01 | 22.22M |
| December 12, 2025 | 51.76 | 52.02 | 52.02 | 52.48 | 51.51 | 6.13M |
| December 11, 2025 | 52.64 | 51.75 | 51.75 | 53.08 | 51.61 | 4.14M |
| December 10, 2025 | 52.95 | 52.2 | 52.2 | 53.13 | 51.38 | 4.76M |
| December 09, 2025 | 53.66 | 52.81 | 52.81 | 54.18 | 52.7 | 5.78M |
| December 08, 2025 | 53.36 | 53.62 | 53.62 | 54.21 | 52.92 | 4.89M |
| December 05, 2025 | 52.87 | 53.1 | 53.1 | 53.33 | 51.92 | 3.71M |
| December 04, 2025 | 52.91 | 52.53 | 52.53 | 53.03 | 51.7 | 3.46M |
| December 03, 2025 | 52.58 | 52.98 | 52.98 | 53.4 | 51.81 | 4.58M |
| December 02, 2025 | 53.09 | 52.41 | 52.41 | 53.2 | 52.28 | 3.76M |
| December 01, 2025 | 54.02 | 53.19 | 53.19 | 54.18 | 52.76 | 5.56M |
| November 28, 2025 | 53.32 | 53.78 | 53.78 | 54.25 | 53.05 | 4.32M |
| November 27, 2025 | 53.37 | 53.27 | 53.27 | 54.82 | 53.18 | 4.91M |
| November 26, 2025 | 53.53 | 53.39 | 53.39 | 54.72 | 52.93 | 5.03M |
| November 25, 2025 | 54.12 | 53.65 | 53.65 | 55 | 53.35 | 5.43M |
| November 24, 2025 | 53.55 | 53.58 | 53.58 | 54.32 | 52.2 | 5.81M |
| November 21, 2025 | 56 | 53 | 53 | 56.95 | 53 | 8.08M |
| November 20, 2025 | 59.2 | 57.27 | 57.27 | 59.5 | 57.12 | 6.4M |
| November 19, 2025 | 60.63 | 58.36 | 58.36 | 61.7 | 57.89 | 8.38M |
| November 18, 2025 | 63 | 60.9 | 60.9 | 63.42 | 60.15 | 9.51M |
| November 17, 2025 | 63.98 | 63 | 63 | 64.87 | 62.05 | 10.88M |
| November 14, 2025 | 62.98 | 64.31 | 64.31 | 67.18 | 62.88 | 14.71M |
| November 13, 2025 | 61.99 | 64.26 | 64.26 | 65.75 | 61.37 | 14.4M |
| November 12, 2025 | 64.3 | 61.19 | 61.19 | 64.39 | 60.11 | 14.33M |
| November 11, 2025 | 63.79 | 65.2 | 65.2 | 67.39 | 63.79 | 15.98M |
| November 10, 2025 | 65.01 | 63.17 | 63.17 | 66.32 | 62.82 | 15.12M |
| November 07, 2025 | 62.38 | 63.55 | 63.55 | 64.61 | 61.5 | 12.35M |
| November 06, 2025 | 63.06 | 63 | 63 | 65.13 | 62.21 | 13.06M |
| November 05, 2025 | 59.21 | 62.84 | 62.84 | 64 | 59.21 | 13.15M |
| November 04, 2025 | 62.07 | 60.5 | 60.5 | 62.99 | 59.99 | 8.56M |
| November 03, 2025 | 61.5 | 61.96 | 61.96 | 62.29 | 59.3 | 13.13M |
| October 31, 2025 | 62.5 | 60.83 | 60.83 | 64.18 | 60.6 | 16.26M |
| October 30, 2025 | 61.2 | 61.87 | 61.87 | 66.11 | 60.38 | 22.56M |
| October 29, 2025 | 53.88 | 59.2 | 59.2 | 59.68 | 53.3 | 13.52M |
| October 28, 2025 | 55.01 | 53.65 | 53.65 | 55.51 | 53.15 | 6.2M |
| October 27, 2025 | 55.9 | 55.39 | 55.39 | 56.98 | 54.2 | 6.3M |
| October 24, 2025 | 53.25 | 55.76 | 55.76 | 57.17 | 53.25 | 9.69M |
| October 23, 2025 | 52.07 | 53.16 | 53.16 | 53.27 | 50.81 | 5.84M |
| October 22, 2025 | 53.53 | 52.26 | 52.26 | 53.89 | 52.2 | 5.07M |
| October 21, 2025 | 53.76 | 53.9 | 53.9 | 54.82 | 53.67 | 3.95M |