89.00
+2.09(+2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 86.9 | 89 | 89 | 92.88 | 86.28 | 9.82M |
| January 13, 2026 | 84.28 | 86.91 | 86.91 | 88.86 | 82.66 | 9.24M |
| January 12, 2026 | 84.27 | 84.28 | 84.28 | 86.6 | 81.79 | 9.03M |
| January 09, 2026 | 79.78 | 81.79 | 81.79 | 84.82 | 78.88 | 7.73M |
| January 08, 2026 | 81.01 | 80.61 | 80.61 | 83.6 | 79.86 | 5.51M |
| January 07, 2026 | 81.5 | 81.65 | 81.65 | 84.29 | 80.87 | 5.83M |
| January 06, 2026 | 80.67 | 82.3 | 82.3 | 83.69 | 80 | 9.01M |
| January 05, 2026 | 78.72 | 79.91 | 79.91 | 80.79 | 77.51 | 9.85M |
| December 31, 2025 | 75.88 | 77.37 | 77.37 | 79.75 | 74.81 | 6.76M |
| December 30, 2025 | 74.3 | 75.16 | 75.16 | 76.13 | 73.6 | 4.15M |
| December 29, 2025 | 77.62 | 75.14 | 75.14 | 77.89 | 74.66 | 6.23M |
| December 26, 2025 | 77.57 | 77.96 | 77.96 | 79.68 | 76.51 | 6.84M |
| December 25, 2025 | 76.87 | 76.25 | 76.25 | 77.1 | 74.86 | 4.13M |
| December 24, 2025 | 76 | 76.87 | 76.87 | 77.67 | 75.09 | 5.8M |
| December 23, 2025 | 71.82 | 75.88 | 75.88 | 78.47 | 71.78 | 10.35M |
| December 22, 2025 | 70.7 | 71.81 | 71.81 | 72.24 | 70.11 | 4.03M |
| December 19, 2025 | 71.58 | 70.9 | 70.9 | 71.71 | 70.31 | 3.1M |
| December 18, 2025 | 72.25 | 71 | 71 | 73.38 | 70.71 | 3.59M |
| December 17, 2025 | 69.28 | 73.3 | 73.3 | 73.67 | 69.28 | 6.66M |
| December 16, 2025 | 71.9 | 69.38 | 69.38 | 71.97 | 67.49 | 5.8M |
| December 15, 2025 | 73.35 | 71.9 | 71.9 | 74.43 | 71.43 | 3.9M |
| December 12, 2025 | 72.25 | 73.38 | 73.38 | 73.85 | 70.86 | 5.58M |
| December 11, 2025 | 73 | 71.97 | 71.97 | 73.9 | 71.85 | 4.05M |
| December 10, 2025 | 73.8 | 73.25 | 73.25 | 74.85 | 71.67 | 4.71M |
| December 09, 2025 | 73.32 | 73.36 | 73.36 | 74.39 | 72.23 | 3.79M |
| December 08, 2025 | 71.86 | 73.8 | 73.8 | 74.15 | 71.86 | 5.86M |
| December 05, 2025 | 71 | 71.9 | 71.9 | 72.37 | 70.3 | 3.77M |
| December 04, 2025 | 69.9 | 71.13 | 71.13 | 71.7 | 69.41 | 3.12M |
| December 03, 2025 | 70.99 | 69.92 | 69.92 | 71.28 | 69.1 | 2.81M |
| December 02, 2025 | 72.34 | 70.46 | 70.46 | 72.34 | 70.17 | 3.31M |
| December 01, 2025 | 73 | 71.7 | 71.7 | 73.19 | 71.35 | 4.14M |
| November 28, 2025 | 71.68 | 72.11 | 72.11 | 73.28 | 71.45 | 4.07M |
| November 27, 2025 | 70.7 | 72.2 | 72.2 | 74.38 | 70.5 | 5.71M |
| November 26, 2025 | 70.01 | 70.89 | 70.89 | 72.3 | 70.01 | 4.9M |
| November 25, 2025 | 72.09 | 70.8 | 70.8 | 72.09 | 70.32 | 5.05M |
| November 24, 2025 | 70.5 | 70.67 | 70.67 | 72.28 | 70.17 | 8.03M |
| November 21, 2025 | 75 | 69.27 | 69.27 | 75 | 69 | 10.75M |
| November 20, 2025 | 78.98 | 76.2 | 76.2 | 80.68 | 75.7 | 9.04M |
| November 19, 2025 | 83.41 | 78.4 | 78.4 | 88 | 78.03 | 14.58M |
| November 18, 2025 | 80.7 | 80.15 | 80.15 | 82.69 | 78.8 | 11.13M |
| November 17, 2025 | 80.8 | 81.5 | 81.5 | 83.42 | 78.9 | 12.15M |
| November 14, 2025 | 76 | 78.62 | 78.62 | 81.95 | 74.66 | 10.61M |
| November 13, 2025 | 73.38 | 77.08 | 77.08 | 80 | 73.37 | 10.25M |
| November 12, 2025 | 75.01 | 73.51 | 73.51 | 76.19 | 72.56 | 6.95M |
| November 11, 2025 | 77.43 | 75.55 | 75.55 | 78.49 | 75.11 | 8.34M |
| November 10, 2025 | 84.55 | 78.01 | 78.01 | 85.39 | 75.81 | 12.91M |
| November 07, 2025 | 84.23 | 83.8 | 83.8 | 85.48 | 81.73 | 7.93M |
| November 06, 2025 | 80.26 | 84.48 | 84.48 | 86.33 | 80.26 | 10.73M |
| November 05, 2025 | 75.08 | 80.26 | 80.26 | 81.93 | 75 | 8.44M |
| November 04, 2025 | 79 | 77.45 | 77.45 | 79.99 | 76.45 | 6.6M |
| November 03, 2025 | 81.2 | 79.35 | 79.35 | 81.63 | 76.07 | 10.63M |
| October 31, 2025 | 84.2 | 83.1 | 83.1 | 89.75 | 82.86 | 11.55M |
| October 30, 2025 | 86.76 | 84.6 | 84.6 | 88.33 | 83.68 | 13.02M |
| October 29, 2025 | 79.01 | 87 | 87 | 88.77 | 78.64 | 16.55M |
| October 28, 2025 | 77.3 | 79.55 | 79.55 | 81.67 | 75.67 | 12.99M |
| October 27, 2025 | 79 | 76.95 | 76.95 | 79.67 | 75.83 | 11.07M |
| October 24, 2025 | 76.43 | 77.36 | 77.36 | 77.99 | 75.01 | 8.69M |
| October 23, 2025 | 74.66 | 75.4 | 75.4 | 75.6 | 73.13 | 5.22M |
| October 22, 2025 | 77 | 74.99 | 74.99 | 77.77 | 74.06 | 6.99M |
| October 21, 2025 | 75.6 | 77.57 | 77.57 | 77.59 | 74.69 | 6.88M |