96.94
+3.99(+4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 93 | 96.94 | 96.94 | 102.99 | 91.28 | 38M |
| January 13, 2026 | 87 | 92.95 | 92.95 | 95.99 | 83.6 | 39.13M |
| January 12, 2026 | 88.9 | 88.17 | 88.17 | 93.38 | 83.06 | 27.33M |
| January 09, 2026 | 85.28 | 88.23 | 88.23 | 90.28 | 84.37 | 18.64M |
| January 08, 2026 | 87.8 | 86.06 | 86.06 | 89.98 | 85.89 | 16.57M |
| January 07, 2026 | 85.66 | 86.89 | 86.89 | 89.35 | 85.53 | 15.63M |
| January 06, 2026 | 89.48 | 86.34 | 86.34 | 90.01 | 85.13 | 20.87M |
| January 05, 2026 | 89.5 | 90.02 | 90.02 | 92.65 | 89.18 | 14.18M |
| December 31, 2025 | 94.35 | 90.34 | 90.34 | 95.68 | 90 | 14.26M |
| December 30, 2025 | 90.56 | 91.05 | 91.05 | 93 | 87.44 | 17M |
| December 29, 2025 | 92.86 | 91.18 | 91.18 | 92.98 | 89.8 | 15.62M |
| December 26, 2025 | 89.5 | 93.46 | 93.46 | 96.2 | 87.19 | 22.84M |
| December 25, 2025 | 88.4 | 90.31 | 90.31 | 93.69 | 88.39 | 16.71M |
| December 24, 2025 | 87.36 | 90.56 | 90.56 | 93.22 | 86.7 | 22.27M |
| December 23, 2025 | 88.5 | 87.07 | 87.07 | 90.8 | 87 | 21.76M |
| December 22, 2025 | 84 | 89.71 | 89.71 | 94.87 | 83.83 | 31.02M |
| December 19, 2025 | 85 | 83.18 | 83.18 | 85.78 | 82.65 | 13.82M |
| December 18, 2025 | 84 | 82 | 82 | 85.17 | 82 | 21.08M |
| December 17, 2025 | 80 | 88.72 | 88.72 | 96 | 75.5 | 32.14M |
| December 16, 2025 | 84 | 80.92 | 80.92 | 84.5 | 79.59 | 15.07M |
| December 15, 2025 | 82 | 85.31 | 85.31 | 86.7 | 81.42 | 18.48M |
| December 12, 2025 | 79.98 | 83.3 | 83.3 | 84.99 | 79.52 | 19.38M |
| December 11, 2025 | 85.3 | 79.01 | 79.01 | 86.94 | 79.01 | 18.1M |
| December 10, 2025 | 82.2 | 83.98 | 83.98 | 84.87 | 79.3 | 17.6M |
| December 09, 2025 | 82.15 | 82.35 | 82.35 | 84 | 80.44 | 14.05M |
| December 08, 2025 | 82.2 | 83.35 | 83.35 | 84.77 | 80.65 | 15.18M |
| December 05, 2025 | 78.5 | 81.03 | 81.03 | 82.5 | 77.61 | 17.54M |
| December 04, 2025 | 76.29 | 78.25 | 78.25 | 78.66 | 74.42 | 11.43M |
| December 03, 2025 | 78.25 | 77.48 | 77.48 | 80 | 77.03 | 9.85M |
| December 02, 2025 | 79.82 | 79.09 | 79.09 | 81.8 | 78.08 | 11.82M |
| December 01, 2025 | 82 | 79.83 | 79.83 | 83.19 | 78.8 | 18.86M |
| November 28, 2025 | 74.01 | 81.86 | 81.86 | 83.62 | 73.47 | 26.07M |
| November 27, 2025 | 78.1 | 75.2 | 75.2 | 81 | 74.51 | 18.72M |
| November 26, 2025 | 75.9 | 78.08 | 78.08 | 80.38 | 74.26 | 21.39M |
| November 25, 2025 | 73.82 | 76.78 | 76.78 | 79.15 | 73.64 | 20.84M |
| November 24, 2025 | 73.2 | 72 | 72 | 73.77 | 70.31 | 15.89M |
| November 21, 2025 | 73.68 | 72.5 | 72.5 | 77.35 | 72.44 | 23.31M |
| November 20, 2025 | 78.78 | 77.21 | 77.21 | 79.43 | 74.85 | 17.18M |
| November 19, 2025 | 74.87 | 74.85 | 74.85 | 76.22 | 74.37 | 12.78M |
| November 18, 2025 | 79.01 | 74.67 | 74.67 | 79.01 | 73.1 | 24.9M |
| November 17, 2025 | 77.5 | 80 | 80 | 80.57 | 76.13 | 20.36M |
| November 14, 2025 | 77.2 | 77.52 | 77.52 | 82.35 | 77.15 | 29.02M |
| November 13, 2025 | 79 | 79.31 | 79.31 | 81.54 | 78 | 26.2M |
| November 12, 2025 | 82.01 | 79.57 | 79.57 | 82.78 | 77.69 | 33.83M |
| November 11, 2025 | 91.41 | 83.8 | 83.8 | 91.99 | 82.85 | 37.83M |
| November 10, 2025 | 92.51 | 91.01 | 91.01 | 95.26 | 86.18 | 38.58M |
| November 07, 2025 | 87 | 92.18 | 92.18 | 96.5 | 87 | 37.53M |
| November 06, 2025 | 85 | 88.57 | 88.57 | 91.8 | 82.78 | 45.85M |
| November 05, 2025 | 68.71 | 87.29 | 87.29 | 88.68 | 68.7 | 54.31M |
| November 04, 2025 | 75.7 | 73.9 | 73.9 | 79.88 | 72.44 | 31.9M |
| November 03, 2025 | 69.66 | 73.3 | 73.3 | 76.27 | 68.89 | 31.9M |
| October 31, 2025 | 73.26 | 68.48 | 68.48 | 74.3 | 68.15 | 29.74M |
| October 30, 2025 | 75.6 | 73.26 | 73.26 | 78.33 | 73.11 | 30.42M |
| October 29, 2025 | 69.82 | 75.6 | 75.6 | 78.4 | 68.51 | 32.39M |
| October 28, 2025 | 67.5 | 67.99 | 67.99 | 69.3 | 66.55 | 22.81M |
| October 27, 2025 | 66.87 | 67.5 | 67.5 | 68.51 | 65.71 | 25.69M |
| October 24, 2025 | 60.33 | 64.63 | 64.63 | 66.26 | 60.19 | 24.88M |
| October 23, 2025 | 61.75 | 59.67 | 59.67 | 62 | 58.95 | 18.82M |
| October 22, 2025 | 64.5 | 62.3 | 62.3 | 65.4 | 61.8 | 18.47M |
| October 21, 2025 | 63.78 | 65.62 | 65.62 | 68.46 | 63 | 27.23M |