81.50
-5.24(-6.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81.11 | 81.5 | 81.5 | 86.98 | 80.1 | 9.81M |
| January 13, 2026 | 84 | 86.74 | 86.74 | 94.5 | 78.02 | 11.64M |
| January 12, 2026 | 81.03 | 82.7 | 82.7 | 86.48 | 79.4 | 10.49M |
| January 09, 2026 | 82 | 79.09 | 79.09 | 82.94 | 78.96 | 9.3M |
| January 08, 2026 | 84.9 | 84.75 | 84.75 | 87.98 | 78.85 | 12.17M |
| January 07, 2026 | 88.68 | 83.6 | 83.6 | 95 | 75.86 | 16.94M |
| January 06, 2026 | 82.76 | 87.12 | 87.12 | 87.12 | 82.06 | 8.63M |
| January 05, 2026 | 70.1 | 72.6 | 72.6 | 72.6 | 70.1 | 5.46M |
| December 31, 2025 | 58.85 | 60.5 | 60.5 | 60.78 | 58.1 | 3.14M |
| December 30, 2025 | 58.68 | 59.81 | 59.81 | 61.39 | 57 | 5.21M |
| December 29, 2025 | 55.28 | 59.25 | 59.25 | 63.25 | 55.28 | 6.28M |
| December 26, 2025 | 57.3 | 55.29 | 55.29 | 57.3 | 54.5 | 4.58M |
| December 25, 2025 | 53.9 | 57.47 | 57.47 | 58.77 | 53.8 | 5.34M |
| December 24, 2025 | 52.75 | 53.81 | 53.81 | 54.1 | 52.3 | 2.7M |
| December 23, 2025 | 53.66 | 53.36 | 53.36 | 55.18 | 52.72 | 3.37M |
| December 22, 2025 | 54.15 | 53.39 | 53.39 | 55.58 | 52.61 | 4.07M |
| December 19, 2025 | 51.07 | 54.01 | 54.01 | 54.51 | 50.2 | 4.32M |
| December 18, 2025 | 50.22 | 51.09 | 51.09 | 52.5 | 50.1 | 2.7M |
| December 17, 2025 | 49.5 | 50.53 | 50.53 | 52.5 | 48.57 | 3.83M |
| December 16, 2025 | 46.93 | 48.92 | 48.92 | 50.58 | 46.93 | 3.2M |
| December 15, 2025 | 48 | 47.43 | 47.43 | 48.27 | 47.35 | 737,324 |
| December 12, 2025 | 47.36 | 47.8 | 47.8 | 48.2 | 46.65 | 936,330 |
| December 11, 2025 | 48.29 | 47.45 | 47.45 | 48.29 | 47.34 | 771,614 |
| December 10, 2025 | 48.6 | 48.1 | 48.1 | 48.85 | 47.23 | 780,538 |
| December 09, 2025 | 49.9 | 48.67 | 48.67 | 50.4 | 48.55 | 915,594 |
| December 08, 2025 | 49.2 | 49.76 | 49.76 | 49.88 | 48.48 | 1.13M |
| December 05, 2025 | 49 | 49.2 | 49.2 | 49.98 | 48.29 | 1.2M |
| December 04, 2025 | 50.5 | 48.7 | 48.7 | 50.5 | 48.2 | 1.15M |
| December 03, 2025 | 50.6 | 49.93 | 49.93 | 50.8 | 48.8 | 1.61M |
| December 02, 2025 | 48.98 | 49.44 | 49.44 | 50.44 | 48.41 | 1.77M |
| December 01, 2025 | 46.6 | 48.65 | 48.65 | 49.37 | 46.6 | 1.94M |
| November 28, 2025 | 46.8 | 46.74 | 46.74 | 46.8 | 45.97 | 712,626 |
| November 27, 2025 | 46.7 | 46.5 | 46.5 | 46.99 | 46.08 | 772,411 |
| November 26, 2025 | 46.16 | 46.36 | 46.36 | 46.57 | 45.8 | 855,220 |
| November 25, 2025 | 45.73 | 46.16 | 46.16 | 46.62 | 45.73 | 1.02M |
| November 24, 2025 | 45.53 | 45.7 | 45.7 | 46.2 | 45 | 873,379 |
| November 21, 2025 | 45.9 | 44.86 | 44.86 | 46.88 | 44.5 | 1.32M |
| November 20, 2025 | 48.93 | 46.69 | 46.69 | 48.93 | 46.63 | 1.31M |
| November 19, 2025 | 50 | 48.37 | 48.37 | 50.39 | 48.2 | 1.06M |
| November 18, 2025 | 49.99 | 50 | 50 | 50.38 | 49.81 | 624,730 |
| November 17, 2025 | 51.61 | 50.14 | 50.14 | 51.61 | 50 | 1.07M |
| November 14, 2025 | 51.3 | 51.18 | 51.18 | 52.3 | 51.02 | 1.13M |
| November 13, 2025 | 51.74 | 51.63 | 51.63 | 52.38 | 50.26 | 1.48M |
| November 12, 2025 | 50.58 | 51.6 | 51.6 | 52.53 | 50.58 | 2.79M |
| November 11, 2025 | 51.48 | 49.99 | 49.99 | 51.7 | 49.88 | 1.17M |
| November 10, 2025 | 51.2 | 51.15 | 51.15 | 52.88 | 51.09 | 1.41M |
| November 07, 2025 | 52.01 | 50.95 | 50.95 | 52.39 | 50.64 | 1.72M |
| November 06, 2025 | 52.81 | 52.5 | 52.5 | 53.88 | 52.11 | 1.4M |
| November 05, 2025 | 51.97 | 52.7 | 52.7 | 53.39 | 51.7 | 1.64M |
| November 04, 2025 | 53.3 | 52.83 | 52.83 | 53.4 | 52.09 | 1.51M |
| November 03, 2025 | 53.89 | 53.71 | 53.71 | 54.26 | 52.19 | 2.09M |
| October 31, 2025 | 53.7 | 54.26 | 54.26 | 55.87 | 52.37 | 2.87M |
| October 30, 2025 | 53.78 | 54.37 | 54.37 | 55.46 | 53.36 | 3.07M |
| October 29, 2025 | 54.09 | 53.81 | 53.81 | 54.65 | 53.11 | 2.11M |
| October 28, 2025 | 53.76 | 53.68 | 53.68 | 54.6 | 53.02 | 1.69M |
| October 27, 2025 | 54.75 | 54.14 | 54.14 | 54.8 | 52.8 | 3.35M |
| October 24, 2025 | 50.47 | 53.21 | 53.21 | 54.02 | 50.28 | 4.11M |
| October 23, 2025 | 50.8 | 50.15 | 50.15 | 51.17 | 49.21 | 1.52M |
| October 22, 2025 | 52.3 | 50.92 | 50.92 | 52.67 | 50.88 | 1.41M |
| October 21, 2025 | 51.53 | 52.4 | 52.4 | 53.08 | 51.53 | 1.87M |