132.65
-4.26(-3.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 134.67 | 132.65 | 132.65 | 135.84 | 131.53 | 1.99M |
| January 13, 2026 | 132.19 | 136.91 | 136.91 | 138.38 | 130.01 | 2.89M |
| January 12, 2026 | 128.65 | 132.16 | 132.16 | 132.38 | 126.28 | 1.5M |
| January 09, 2026 | 127 | 128.53 | 128.53 | 130 | 125.02 | 1.31M |
| January 08, 2026 | 126.66 | 127.47 | 127.47 | 127.87 | 124.66 | 1.12M |
| January 07, 2026 | 126.11 | 125.49 | 125.49 | 127.27 | 123.51 | 1.05M |
| January 06, 2026 | 125.35 | 125.99 | 125.99 | 128.5 | 124.3 | 993,187 |
| January 05, 2026 | 124.25 | 125.5 | 125.5 | 125.67 | 122.7 | 1.06M |
| December 31, 2025 | 125.98 | 124.13 | 124.13 | 125.98 | 123.27 | 782,723 |
| December 30, 2025 | 122.99 | 125.96 | 125.96 | 127.26 | 122.26 | 1.3M |
| December 29, 2025 | 123.46 | 123 | 123 | 124.57 | 121.55 | 985,068 |
| December 26, 2025 | 127.5 | 123.97 | 123.97 | 127.51 | 121.61 | 1.37M |
| December 25, 2025 | 119.7 | 126.88 | 126.88 | 127.33 | 118.01 | 1.47M |
| December 24, 2025 | 115.7 | 118.71 | 118.71 | 119.4 | 115.01 | 730,335 |
| December 23, 2025 | 116.48 | 115.5 | 115.5 | 117.24 | 115 | 597,441 |
| December 22, 2025 | 113 | 117.27 | 117.27 | 118.49 | 113 | 814,771 |
| December 19, 2025 | 112.21 | 112.59 | 112.59 | 114.11 | 111.8 | 473,165 |
| December 18, 2025 | 112.48 | 112.21 | 112.21 | 114.2 | 111.43 | 559,096 |
| December 17, 2025 | 108.31 | 112.67 | 112.67 | 113.48 | 108 | 874,714 |
| December 16, 2025 | 112 | 109 | 109 | 113.66 | 108.1 | 1.04M |
| December 15, 2025 | 117.4 | 111.88 | 111.88 | 117.64 | 111.88 | 986,069 |
| December 12, 2025 | 114.54 | 116.79 | 116.79 | 117.04 | 113.41 | 874,606 |
| December 11, 2025 | 117 | 115.1 | 115.1 | 117.61 | 114.77 | 649,363 |
| December 10, 2025 | 118.88 | 117.07 | 117.07 | 119.5 | 114.8 | 785,813 |
| December 09, 2025 | 118.88 | 118.88 | 118.88 | 121.55 | 118.18 | 828,203 |
| December 08, 2025 | 116.16 | 118.58 | 118.58 | 119.99 | 115.9 | 903,545 |
| December 05, 2025 | 115.39 | 115.98 | 115.98 | 116.42 | 113.79 | 939,417 |
| December 04, 2025 | 113.19 | 114.99 | 114.99 | 115.3 | 112.26 | 602,710 |
| December 03, 2025 | 115.04 | 112.68 | 112.68 | 115.87 | 112.3 | 595,135 |
| December 02, 2025 | 117 | 114.77 | 114.77 | 118.04 | 114.12 | 809,331 |
| December 01, 2025 | 116.53 | 116.92 | 116.92 | 118.33 | 114.01 | 1.09M |
| November 28, 2025 | 115.39 | 116.53 | 116.53 | 117.21 | 114.6 | 683,989 |
| November 27, 2025 | 115.18 | 115.32 | 115.32 | 117.2 | 115.13 | 658,907 |
| November 26, 2025 | 115.74 | 115.06 | 115.06 | 118.18 | 114.72 | 713,838 |
| November 25, 2025 | 116.34 | 115.03 | 115.03 | 117.95 | 115.03 | 841,401 |
| November 24, 2025 | 112.82 | 115.65 | 115.65 | 116.95 | 112.82 | 912,483 |
| November 21, 2025 | 115.5 | 112.55 | 112.55 | 115.9 | 111.87 | 803,070 |
| November 20, 2025 | 116.5 | 115.53 | 115.53 | 117.68 | 114.68 | 746,590 |
| November 19, 2025 | 116.62 | 115.16 | 115.16 | 118.14 | 114.1 | 722,763 |
| November 18, 2025 | 117.01 | 116.19 | 116.19 | 118.26 | 115.44 | 543,402 |
| November 17, 2025 | 118.88 | 117.09 | 117.09 | 119.25 | 116.8 | 675,366 |
| November 14, 2025 | 118.01 | 118.17 | 118.17 | 119.54 | 117 | 650,564 |
| November 13, 2025 | 118.43 | 118.67 | 118.67 | 119.35 | 117.8 | 682,280 |
| November 12, 2025 | 117.8 | 119.26 | 119.26 | 120.01 | 115.56 | 984,272 |
| November 11, 2025 | 124.77 | 118.59 | 118.59 | 124.77 | 118.14 | 1.13M |
| November 10, 2025 | 121.76 | 123.01 | 123.01 | 124.01 | 119.89 | 1M |
| November 07, 2025 | 123.16 | 120.8 | 120.8 | 123.16 | 120.46 | 919,825 |
| November 06, 2025 | 122.81 | 122.98 | 122.98 | 124.08 | 119.85 | 903,845 |
| November 05, 2025 | 122.72 | 121.75 | 121.75 | 123.4 | 120.2 | 724,459 |
| November 04, 2025 | 124.88 | 122.72 | 122.72 | 126.23 | 121.7 | 921,282 |
| November 03, 2025 | 125.91 | 124.88 | 124.88 | 127.99 | 122.39 | 1.39M |
| October 31, 2025 | 128.3 | 127.3 | 127.3 | 130.38 | 127.13 | 769,886 |
| October 30, 2025 | 132.07 | 128.28 | 128.28 | 134.58 | 128.11 | 1M |
| October 29, 2025 | 133 | 132 | 132 | 133.99 | 130.68 | 764,700 |
| October 28, 2025 | 138.01 | 132.86 | 132.86 | 138.2 | 131.31 | 1.67M |
| October 27, 2025 | 141.98 | 138.81 | 138.81 | 143.29 | 136.21 | 1.33M |
| October 24, 2025 | 134.98 | 139.5 | 139.5 | 139.7 | 132.53 | 968,028 |
| October 23, 2025 | 133.34 | 134.34 | 134.34 | 135.3 | 131.18 | 740,501 |
| October 22, 2025 | 130.68 | 133.43 | 133.43 | 135.83 | 130.68 | 945,891 |
| October 21, 2025 | 130 | 131.24 | 131.24 | 132.27 | 128 | 1.02M |