161.27
+5.47(+3.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 156 | 161.27 | 161.27 | 165.51 | 155.5 | 6.45M |
| January 13, 2026 | 155 | 155.8 | 155.8 | 169.66 | 147.21 | 7.53M |
| January 12, 2026 | 145.38 | 160.1 | 160.1 | 170.9 | 144.48 | 9.3M |
| January 09, 2026 | 133.88 | 143.99 | 143.99 | 148.65 | 131.5 | 8.66M |
| January 08, 2026 | 130.55 | 132.4 | 132.4 | 136.6 | 128.88 | 6.12M |
| January 07, 2026 | 128.4 | 127.33 | 127.33 | 132.68 | 127 | 5.6M |
| January 06, 2026 | 124.5 | 130.76 | 130.76 | 138.88 | 121.6 | 8.54M |
| January 05, 2026 | 136 | 127.03 | 127.03 | 138.63 | 125.01 | 8.31M |
| December 31, 2025 | 118 | 127.37 | 127.37 | 132.5 | 115.63 | 12.25M |
| December 30, 2025 | 125 | 118.67 | 118.67 | 126.75 | 112.23 | 17.67M |
| December 29, 2025 | 111.6 | 132.13 | 132.13 | 132.13 | 111.5 | 17.65M |
| December 26, 2025 | 108.2 | 110.11 | 110.11 | 113.3 | 106.67 | 6.74M |
| December 25, 2025 | 105.8 | 110.26 | 110.26 | 113.9 | 105 | 9.24M |
| December 24, 2025 | 102 | 104.1 | 104.1 | 104.64 | 102 | 3.05M |
| December 23, 2025 | 106.1 | 102.86 | 102.86 | 108.1 | 102.52 | 4.97M |
| December 22, 2025 | 98.55 | 106.13 | 106.13 | 110 | 98 | 7.92M |
| December 19, 2025 | 96 | 98.1 | 98.1 | 101.6 | 95.62 | 4.44M |
| December 18, 2025 | 96.06 | 95.09 | 95.09 | 97.94 | 94.5 | 3.16M |
| December 17, 2025 | 95.01 | 97.01 | 97.01 | 97.38 | 93.01 | 4.64M |
| December 16, 2025 | 102 | 96.4 | 96.4 | 103.5 | 94.77 | 6.53M |
| December 15, 2025 | 104.7 | 103.64 | 103.64 | 106.43 | 103.64 | 3.32M |
| December 12, 2025 | 110 | 107.56 | 107.56 | 110 | 104.18 | 5.56M |
| December 11, 2025 | 104 | 109.28 | 109.28 | 113.04 | 103.5 | 7.39M |
| December 10, 2025 | 109.2 | 106 | 106 | 109.3 | 105.18 | 3.69M |
| December 09, 2025 | 107 | 108.18 | 108.18 | 109.7 | 106.1 | 3.63M |
| December 08, 2025 | 108.08 | 107.77 | 107.77 | 109.5 | 106.82 | 3.88M |
| December 05, 2025 | 103.9 | 105.61 | 105.61 | 106.81 | 102.5 | 3.42M |
| December 04, 2025 | 108.77 | 105 | 105 | 108.78 | 105 | 3.55M |
| December 03, 2025 | 109 | 106 | 106 | 110.7 | 103.51 | 5.25M |
| December 02, 2025 | 108.99 | 109.96 | 109.96 | 112.77 | 108.99 | 3.78M |
| December 01, 2025 | 112.04 | 109.3 | 109.3 | 112.31 | 108.61 | 5.57M |
| November 28, 2025 | 111.33 | 113.27 | 113.27 | 116.33 | 111.33 | 4.41M |
| November 27, 2025 | 116 | 114.51 | 114.51 | 118.46 | 114.09 | 6.88M |
| November 26, 2025 | 117.95 | 118.97 | 118.97 | 126.99 | 117 | 9.81M |
| November 25, 2025 | 114.66 | 118.34 | 118.34 | 118.8 | 112.31 | 7.04M |
| November 24, 2025 | 113 | 114.66 | 114.66 | 116.3 | 107 | 5.86M |
| November 21, 2025 | 112 | 113.06 | 113.06 | 118.87 | 111.72 | 6.79M |
| November 20, 2025 | 113 | 113.72 | 113.72 | 113.95 | 110.02 | 4.32M |
| November 19, 2025 | 108.4 | 113.88 | 113.88 | 113.99 | 108.03 | 5.68M |
| November 18, 2025 | 116.45 | 109.15 | 109.15 | 117.48 | 106 | 7.25M |
| November 17, 2025 | 119.8 | 116.16 | 116.16 | 119.8 | 113.01 | 5.18M |
| November 14, 2025 | 115 | 118 | 118 | 122.38 | 114.15 | 7.25M |
| November 13, 2025 | 114 | 117.5 | 117.5 | 120.96 | 110.91 | 8.12M |
| November 12, 2025 | 121 | 115.99 | 115.99 | 126 | 115.12 | 13.67M |
| November 11, 2025 | 108 | 130.2 | 130.2 | 130.2 | 103.5 | 18.13M |
| November 10, 2025 | 100.88 | 108.5 | 108.5 | 109.88 | 100.47 | 8.8M |
| November 07, 2025 | 112.68 | 104.62 | 104.62 | 117 | 104.62 | 10.37M |
| November 06, 2025 | 104.55 | 103.47 | 103.47 | 105.5 | 100.3 | 5.79M |
| November 05, 2025 | 103 | 102.9 | 102.9 | 104.45 | 99 | 5.8M |
| November 04, 2025 | 101.78 | 104.77 | 104.77 | 104.77 | 101 | 6.26M |
| November 03, 2025 | 102 | 101.25 | 101.25 | 103.19 | 96.09 | 7.21M |
| October 31, 2025 | 119 | 105.31 | 105.31 | 121 | 100.5 | 11.75M |
| October 30, 2025 | 109 | 115.9 | 115.9 | 124.48 | 106.07 | 12.32M |
| October 29, 2025 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | 0 |
| October 28, 2025 | 105 | 108.21 | 108.21 | 110.66 | 104.22 | 8.81M |
| October 27, 2025 | 104.6 | 104.4 | 104.4 | 105.14 | 100 | 9.74M |
| October 24, 2025 | 105 | 107.28 | 107.28 | 110.99 | 102 | 9.68M |
| October 23, 2025 | 106.3 | 106.42 | 106.42 | 114.99 | 100 | 13.01M |
| October 22, 2025 | 94.99 | 106.3 | 106.3 | 109.5 | 94.1 | 13.99M |
| October 21, 2025 | 91.8 | 92 | 92 | 94.61 | 89.4 | 7.3M |