80.23
+0.8(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 80.5 | 79.43 | 79.43 | 80.77 | 76.77 | 17.76M |
| December 23, 2025 | 79.93 | 79.77 | 79.77 | 81.47 | 77.96 | 14.84M |
| December 22, 2025 | 79.8 | 79.89 | 79.89 | 80.6 | 78.53 | 17.88M |
| December 19, 2025 | 75 | 79.8 | 79.8 | 79.8 | 74.2 | 20.36M |
| December 18, 2025 | 74.6 | 74.89 | 74.89 | 75.93 | 74.01 | 12.38M |
| December 17, 2025 | 72.78 | 75.19 | 75.19 | 75.68 | 72.3 | 16.41M |
| December 16, 2025 | 72.72 | 72.69 | 72.69 | 74.32 | 71.95 | 13.37M |
| December 15, 2025 | 71.5 | 72.72 | 72.72 | 74.95 | 71.41 | 14.62M |
| December 12, 2025 | 72.8 | 72.58 | 72.58 | 73.88 | 71.81 | 18.19M |
| December 11, 2025 | 70.8 | 71.99 | 71.99 | 73.32 | 70.5 | 19.52M |
| December 10, 2025 | 68 | 70.01 | 70.01 | 70.18 | 67.78 | 14.79M |
| December 09, 2025 | 69 | 68 | 68 | 69.31 | 67.48 | 16.94M |
| December 08, 2025 | 68.59 | 69.87 | 69.87 | 70 | 66.95 | 20.05M |
| December 05, 2025 | 67 | 68 | 68 | 68.25 | 66.5 | 15.93M |
| December 04, 2025 | 60.26 | 66.91 | 66.91 | 68.83 | 60.26 | 25.35M |
| December 03, 2025 | 63.44 | 64.71 | 64.71 | 65.85 | 63.07 | 20.43M |
| December 02, 2025 | 62.93 | 63.07 | 63.07 | 63.37 | 61.76 | 14.37M |
| December 01, 2025 | 63.51 | 62.92 | 62.92 | 65.19 | 62.14 | 30.88M |
| November 28, 2025 | 60.26 | 60.78 | 60.78 | 61.65 | 60.05 | 12.03M |
| November 27, 2025 | 59.77 | 60.23 | 60.23 | 61.5 | 59.23 | 13.23M |
| November 26, 2025 | 59.81 | 58.88 | 58.88 | 60.78 | 58.7 | 11.32M |
| November 25, 2025 | 58.36 | 59.37 | 59.37 | 60.19 | 58.02 | 13.18M |
| November 24, 2025 | 59.76 | 57.57 | 57.57 | 59.76 | 56.81 | 15.56M |
| November 21, 2025 | 60.9 | 58.8 | 58.8 | 61.52 | 58.63 | 21.04M |
| November 20, 2025 | 61.19 | 62.5 | 62.5 | 64 | 61 | 23.94M |
| November 19, 2025 | 59.39 | 60.84 | 60.84 | 61.6 | 59.39 | 14.18M |
| November 18, 2025 | 61.04 | 58.99 | 58.99 | 61.87 | 58.5 | 15.25M |
| November 17, 2025 | 59.6 | 60.93 | 60.93 | 62.77 | 59.6 | 18.28M |
| November 14, 2025 | 59.6 | 60.38 | 60.38 | 61.18 | 59.08 | 12.27M |
| November 13, 2025 | 56.85 | 60.2 | 60.2 | 60.77 | 56.85 | 20.81M |
| November 12, 2025 | 56.9 | 56.54 | 56.54 | 57.5 | 56 | 7.68M |
| November 11, 2025 | 58.4 | 57.23 | 57.23 | 59.07 | 56.76 | 8.94M |
| November 10, 2025 | 57.9 | 57.57 | 57.57 | 59.33 | 57.34 | 11.96M |
| November 07, 2025 | 56.85 | 57.62 | 57.62 | 58.27 | 56.62 | 11.69M |
| November 06, 2025 | 55.11 | 57.02 | 57.02 | 57.34 | 55 | 13.49M |
| November 05, 2025 | 53.97 | 54.64 | 54.64 | 55.19 | 53.1 | 15.12M |
| November 04, 2025 | 57.1 | 54.69 | 54.69 | 57.85 | 54.3 | 16.85M |
| November 03, 2025 | 58.62 | 57.56 | 57.56 | 58.7 | 55.68 | 20.62M |
| October 31, 2025 | 60.25 | 58.86 | 58.86 | 61.18 | 58.76 | 11.4M |
| October 30, 2025 | 61 | 60.19 | 60.19 | 61.85 | 60 | 13.69M |
| October 29, 2025 | 58.78 | 61.16 | 61.16 | 61.16 | 58.78 | 12.24M |
| October 28, 2025 | 60.35 | 58.09 | 58.09 | 60.59 | 57.8 | 14.09M |
| October 27, 2025 | 59.89 | 60.58 | 60.58 | 61.17 | 59.74 | 11.27M |
| October 24, 2025 | 59.36 | 59.15 | 59.15 | 59.97 | 58.26 | 10.02M |
| October 23, 2025 | 57.05 | 58.56 | 58.56 | 58.59 | 56.9 | 9.14M |
| October 22, 2025 | 55.6 | 57.37 | 57.37 | 57.89 | 55.6 | 10.44M |
| October 21, 2025 | 56.29 | 56.7 | 56.7 | 57.08 | 55.38 | 11.77M |
| October 20, 2025 | 55.1 | 55.36 | 55.36 | 57.17 | 54.45 | 15.84M |
| October 17, 2025 | 57.35 | 54.69 | 54.69 | 57.77 | 54.36 | 21.32M |
| October 16, 2025 | 58.48 | 57.39 | 57.39 | 59 | 56.8 | 12.39M |
| October 15, 2025 | 58.27 | 58.48 | 58.48 | 58.72 | 56.89 | 15.55M |
| October 14, 2025 | 62.08 | 57.13 | 57.13 | 62.25 | 57 | 20.21M |
| October 13, 2025 | 58.72 | 60.44 | 60.44 | 60.9 | 58.62 | 14.33M |
| October 10, 2025 | 61.28 | 60.7 | 60.7 | 62.8 | 59.43 | 20.26M |
| October 09, 2025 | 60.08 | 61.22 | 61.22 | 61.88 | 59.03 | 21.03M |
| September 30, 2025 | 57 | 58.33 | 58.33 | 58.5 | 56.12 | 14.82M |
| September 29, 2025 | 54.65 | 55.89 | 55.89 | 55.97 | 54.3 | 13.36M |
| September 26, 2025 | 54.59 | 54.38 | 54.38 | 55.49 | 54.3 | 8.68M |
| September 25, 2025 | 55.58 | 55.14 | 55.14 | 56.4 | 54.02 | 15.47M |
| September 24, 2025 | 53 | 54.1 | 54.1 | 54.3 | 52.71 | 10.63M |