77.52
+1.82(+2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 75.01 | 77.52 | 77.52 | 79.56 | 75.01 | 4.34M |
| January 13, 2026 | 79.5 | 75.7 | 75.7 | 80.7 | 75 | 4.07M |
| January 12, 2026 | 77.68 | 78.3 | 78.3 | 79.99 | 76.62 | 5.34M |
| January 09, 2026 | 72.68 | 77.67 | 77.67 | 78.6 | 72.02 | 5.37M |
| January 08, 2026 | 72.2 | 72.68 | 72.68 | 74.45 | 71.68 | 3.8M |
| January 07, 2026 | 67.4 | 72.1 | 72.1 | 73.98 | 66.92 | 6.88M |
| January 06, 2026 | 66.36 | 66.9 | 66.9 | 67.26 | 64.59 | 2.85M |
| January 05, 2026 | 62.62 | 65.75 | 65.75 | 65.75 | 62.18 | 2.5M |
| December 31, 2025 | 64.18 | 62.15 | 62.15 | 64.18 | 61.81 | 2.24M |
| December 30, 2025 | 63.48 | 64.18 | 64.18 | 64.47 | 61.72 | 1.74M |
| December 29, 2025 | 65.47 | 63.42 | 63.42 | 66.74 | 63.25 | 2.63M |
| December 26, 2025 | 67.88 | 66.17 | 66.17 | 68.5 | 65.82 | 2.26M |
| December 25, 2025 | 69.5 | 68.01 | 68.01 | 71.2 | 66 | 3.27M |
| December 24, 2025 | 68.61 | 68.9 | 68.9 | 69.86 | 67.71 | 1.62M |
| December 23, 2025 | 67.7 | 68.52 | 68.52 | 69.87 | 67.3 | 1.71M |
| December 22, 2025 | 68.8 | 68.09 | 68.09 | 71.45 | 67.88 | 2.13M |
| December 19, 2025 | 64.66 | 69.03 | 69.03 | 70.73 | 64.49 | 3.38M |
| December 18, 2025 | 66.91 | 64.52 | 64.52 | 66.98 | 64.31 | 1.81M |
| December 17, 2025 | 66.6 | 67.28 | 67.28 | 68.39 | 65.15 | 1.66M |
| December 16, 2025 | 68.75 | 66.62 | 66.62 | 68.75 | 65.88 | 1.76M |
| December 15, 2025 | 71.5 | 68.77 | 68.77 | 72.5 | 68.76 | 2.65M |
| December 12, 2025 | 69.11 | 72.16 | 72.16 | 72.68 | 68.5 | 3.6M |
| December 11, 2025 | 67.78 | 69.51 | 69.51 | 71.68 | 67.12 | 3.96M |
| December 10, 2025 | 67.66 | 67.59 | 67.59 | 69.28 | 66 | 2.89M |
| December 09, 2025 | 66 | 67.84 | 67.84 | 67.9 | 65.01 | 4.16M |
| December 08, 2025 | 66.2 | 65.16 | 65.16 | 66.82 | 64.6 | 2.76M |
| December 05, 2025 | 65.81 | 65.39 | 65.39 | 66.48 | 63.86 | 2.35M |
| December 04, 2025 | 66.25 | 66.45 | 66.45 | 67.88 | 65.62 | 3.37M |
| December 03, 2025 | 65 | 66.4 | 66.4 | 66.72 | 63.7 | 2.98M |
| December 02, 2025 | 65.73 | 64.36 | 64.36 | 65.97 | 63.7 | 2.11M |
| December 01, 2025 | 66 | 65.71 | 65.71 | 66.33 | 64.74 | 2.67M |
| November 28, 2025 | 67.32 | 66.15 | 66.15 | 67.55 | 64.68 | 4.04M |
| November 27, 2025 | 67.86 | 68 | 68 | 68.89 | 66.6 | 5.42M |
| November 26, 2025 | 63.7 | 68.55 | 68.55 | 70 | 63.7 | 7.88M |
| November 25, 2025 | 62.28 | 63.69 | 63.69 | 64.5 | 61.51 | 4.72M |
| November 24, 2025 | 62.46 | 62.31 | 62.31 | 62.96 | 60 | 4.29M |
| November 21, 2025 | 58.57 | 61.21 | 61.21 | 62.8 | 58.57 | 8.63M |
| November 20, 2025 | 57.12 | 58.59 | 58.59 | 59.5 | 57.12 | 2.68M |
| November 19, 2025 | 59 | 57.11 | 57.11 | 61.02 | 57 | 3.33M |
| November 18, 2025 | 59.19 | 59.45 | 59.45 | 59.8 | 58.51 | 1.77M |
| November 17, 2025 | 60.5 | 59.13 | 59.13 | 60.5 | 58.64 | 3.51M |
| November 14, 2025 | 60.72 | 60.7 | 60.7 | 61.9 | 60.61 | 3.13M |
| November 13, 2025 | 61.2 | 60.94 | 60.94 | 62.45 | 60.36 | 4.76M |
| November 12, 2025 | 58.78 | 61.42 | 61.42 | 62.1 | 57.83 | 7.57M |
| November 11, 2025 | 56.51 | 58.78 | 58.78 | 59.85 | 55.54 | 4.33M |
| November 10, 2025 | 55.5 | 56.45 | 56.45 | 57.09 | 55.38 | 2.38M |
| November 07, 2025 | 56.05 | 55.52 | 55.52 | 56.47 | 55.3 | 2.09M |
| November 06, 2025 | 55.01 | 56.49 | 56.49 | 56.85 | 55.01 | 2.16M |
| November 05, 2025 | 55.72 | 55.59 | 55.59 | 56.66 | 54.83 | 2.51M |
| November 04, 2025 | 58.63 | 56.39 | 56.39 | 58.66 | 55.87 | 2.47M |
| November 03, 2025 | 58.98 | 57.98 | 57.98 | 59.73 | 57.35 | 3.35M |
| October 31, 2025 | 56.35 | 58.75 | 58.75 | 58.95 | 55.52 | 4.38M |
| October 30, 2025 | 56.59 | 55.9 | 55.9 | 56.77 | 54.8 | 5.1M |
| October 29, 2025 | 58.86 | 57.8 | 57.8 | 59.4 | 56.9 | 4.65M |
| October 28, 2025 | 60.83 | 59.25 | 59.25 | 60.98 | 59.11 | 2.03M |
| October 27, 2025 | 61.38 | 60.87 | 60.87 | 62.35 | 60.45 | 2.51M |
| October 24, 2025 | 59.87 | 60.47 | 60.47 | 61.18 | 59.18 | 2.11M |
| October 23, 2025 | 60 | 59.64 | 59.64 | 60.47 | 58.11 | 2.8M |
| October 22, 2025 | 60.19 | 60.25 | 60.25 | 61.99 | 60.19 | 1.76M |
| October 21, 2025 | 60.55 | 60.86 | 60.86 | 61.41 | 59.91 | 2.16M |