78.59
-0.21(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 78.52 | 78.59 | 78.59 | 78.88 | 78.18 | 22.77M |
| December 24, 2025 | 79.43 | 78.8 | 78.8 | 79.94 | 78.76 | 21.87M |
| December 23, 2025 | 79.38 | 79.65 | 79.65 | 80.31 | 79.02 | 25.73M |
| December 22, 2025 | 79.3 | 79.16 | 79.16 | 79.79 | 78.9 | 24.5M |
| December 19, 2025 | 79.85 | 79.45 | 79.45 | 79.9 | 78.8 | 28.53M |
| December 18, 2025 | 80.27 | 79.83 | 79.83 | 80.61 | 79.51 | 21.6M |
| December 17, 2025 | 79.71 | 80.47 | 80.47 | 80.92 | 79.38 | 23.22M |
| December 16, 2025 | 80.25 | 79.96 | 79.96 | 80.85 | 79.84 | 21.67M |
| December 15, 2025 | 79.69 | 80.41 | 80.41 | 81.1 | 79.45 | 36.55M |
| December 12, 2025 | 79.35 | 79.32 | 79.32 | 79.98 | 79.2 | 32.9M |
| December 11, 2025 | 80.12 | 79.3 | 79.3 | 80.56 | 79.18 | 27.29M |
| December 10, 2025 | 79.98 | 80.07 | 80.07 | 80.62 | 79.7 | 24.57M |
| December 09, 2025 | 81.5 | 80.2 | 80.2 | 81.56 | 79.94 | 36.27M |
| December 08, 2025 | 83 | 81.81 | 81.81 | 83.1 | 81.04 | 27.34M |
| December 05, 2025 | 81.89 | 82.23 | 82.23 | 82.59 | 81.7 | 24.62M |
| December 04, 2025 | 79.8 | 81.89 | 81.89 | 83.17 | 79.8 | 28.92M |
| December 03, 2025 | 79.8 | 82.17 | 82.17 | 82.88 | 79.8 | 36.87M |
| December 02, 2025 | 80.1 | 81.56 | 81.56 | 81.66 | 80.01 | 38.37M |
| December 01, 2025 | 79.8 | 80 | 80 | 80.2 | 79.17 | 30.35M |
| November 28, 2025 | 79.8 | 79.86 | 79.86 | 80.07 | 79.33 | 18.68M |
| November 27, 2025 | 79.6 | 79.8 | 79.8 | 80.73 | 78.95 | 31.88M |
| November 26, 2025 | 78.69 | 79.8 | 79.8 | 80 | 78.41 | 32.54M |
| November 25, 2025 | 78.99 | 78.7 | 78.7 | 79 | 77.61 | 29.62M |
| November 24, 2025 | 78.6 | 78.56 | 78.56 | 79.48 | 78.25 | 36.77M |
| November 21, 2025 | 77.1 | 78.75 | 78.75 | 79.29 | 77.1 | 43.95M |
| November 20, 2025 | 77.5 | 77.94 | 77.94 | 78.88 | 77.03 | 26.19M |
| November 19, 2025 | 77.38 | 77.4 | 77.4 | 78.09 | 77.02 | 21.44M |
| November 18, 2025 | 78.29 | 77.4 | 77.4 | 78.66 | 77 | 23.87M |
| November 17, 2025 | 79.23 | 78.42 | 78.42 | 79.39 | 77.91 | 26.11M |
| November 14, 2025 | 77.27 | 79.23 | 79.23 | 80.42 | 77.27 | 27.31M |
| November 13, 2025 | 79.2 | 79.6 | 79.6 | 80 | 78.69 | 33.76M |
| November 12, 2025 | 77.23 | 79.49 | 79.49 | 80.55 | 77.23 | 74.35M |
| November 11, 2025 | 77.33 | 77.23 | 77.23 | 77.39 | 76.68 | 22.77M |
| November 10, 2025 | 76.26 | 77.33 | 77.33 | 77.55 | 75.95 | 39.1M |
| November 07, 2025 | 77.27 | 76.2 | 76.2 | 77.27 | 76.11 | 26.61M |
| November 06, 2025 | 75.94 | 77.03 | 77.03 | 77.43 | 75.94 | 36.2M |
| November 05, 2025 | 75 | 75.94 | 75.94 | 76.39 | 74.3 | 26.62M |
| November 04, 2025 | 75.12 | 75.16 | 75.16 | 75.79 | 74.9 | 31.06M |
| November 03, 2025 | 76.39 | 75.39 | 75.39 | 76.95 | 75.18 | 28.41M |
| October 31, 2025 | 75.2 | 76.4 | 76.4 | 76.83 | 75.1 | 50.97M |
| October 30, 2025 | 74.5 | 75.3 | 75.3 | 76.1 | 74.5 | 50.31M |
| October 29, 2025 | 74.25 | 74.4 | 74.4 | 74.42 | 73.5 | 27.36M |
| October 28, 2025 | 74.61 | 74.41 | 74.41 | 74.92 | 74.13 | 23.37M |
| October 27, 2025 | 74.74 | 74.88 | 74.88 | 75.35 | 74.37 | 34.06M |
| October 24, 2025 | 74.89 | 74.61 | 74.61 | 75 | 74.46 | 24.82M |
| October 23, 2025 | 73.8 | 74.89 | 74.89 | 74.95 | 73.68 | 35.19M |
| October 22, 2025 | 72.8 | 73.88 | 73.88 | 73.99 | 72.61 | 39.76M |
| October 21, 2025 | 72.9 | 72.91 | 72.91 | 73.26 | 72.58 | 28.39M |
| October 20, 2025 | 73.09 | 72.87 | 72.87 | 73.4 | 72.39 | 29.76M |
| October 17, 2025 | 72.7 | 72.8 | 72.8 | 73.59 | 72.64 | 27.97M |
| October 16, 2025 | 73.2 | 73.18 | 73.18 | 73.69 | 72.52 | 34.68M |
| October 15, 2025 | 72.8 | 72.92 | 72.92 | 73.49 | 72.6 | 39.09M |
| October 14, 2025 | 72 | 72.6 | 72.6 | 73.15 | 71.69 | 51.91M |
| October 13, 2025 | 71.38 | 71.81 | 71.81 | 72.11 | 71.02 | 48.7M |
| October 10, 2025 | 72.45 | 72.83 | 72.83 | 73.73 | 72.1 | 43.61M |
| October 09, 2025 | 72.35 | 72.63 | 72.63 | 72.97 | 71.38 | 62.15M |
| September 30, 2025 | 73.7 | 72.66 | 72.66 | 73.71 | 72.55 | 52.19M |
| September 29, 2025 | 74.43 | 73.73 | 73.73 | 74.55 | 73.05 | 47.15M |
| September 26, 2025 | 73.04 | 74.2 | 74.2 | 74.7 | 72.89 | 47.7M |
| September 25, 2025 | 73.3 | 72.84 | 72.84 | 73.75 | 72.55 | 48.3M |