79.17
+1.25(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 77.88 | 79.17 | 79.17 | 79.47 | 77.36 | 24.78M |
| December 24, 2025 | 76.42 | 77.92 | 77.92 | 77.98 | 76.3 | 20.56M |
| December 23, 2025 | 77 | 76.51 | 76.51 | 77.48 | 76.16 | 14.7M |
| December 22, 2025 | 76.15 | 77.16 | 77.16 | 77.58 | 76.14 | 16.62M |
| December 19, 2025 | 76.93 | 75.85 | 75.85 | 77.13 | 75.81 | 14.35M |
| December 18, 2025 | 74.48 | 76.49 | 76.49 | 77.5 | 74.33 | 21.95M |
| December 17, 2025 | 73.66 | 75.06 | 75.06 | 75.42 | 73 | 12.31M |
| December 16, 2025 | 75.12 | 73.72 | 73.72 | 75.39 | 73.2 | 13.06M |
| December 15, 2025 | 76.25 | 75.15 | 75.15 | 76.79 | 74.9 | 13.78M |
| December 12, 2025 | 76.02 | 77.02 | 77.02 | 77.41 | 75.36 | 16.99M |
| December 11, 2025 | 77.4 | 75.95 | 75.95 | 77.6 | 75.81 | 13.79M |
| December 10, 2025 | 76.64 | 77.23 | 77.23 | 77.8 | 75.8 | 11.95M |
| December 09, 2025 | 77.01 | 77.04 | 77.04 | 77.9 | 76.81 | 12.07M |
| December 08, 2025 | 77.01 | 77.41 | 77.41 | 77.75 | 76.73 | 16.07M |
| December 05, 2025 | 76.1 | 76.73 | 76.73 | 76.88 | 75.33 | 10.16M |
| December 04, 2025 | 74.8 | 76.41 | 76.41 | 76.73 | 74.8 | 9.99M |
| December 03, 2025 | 76.2 | 76.06 | 76.06 | 77.13 | 75.87 | 11.47M |
| December 02, 2025 | 77.99 | 76.22 | 76.22 | 77.99 | 75.9 | 13.96M |
| December 01, 2025 | 76.5 | 77.56 | 77.56 | 77.68 | 75.99 | 16.23M |
| November 28, 2025 | 74.8 | 76.06 | 76.06 | 76.16 | 74.61 | 13.17M |
| November 27, 2025 | 75.3 | 75.02 | 75.02 | 76.51 | 74.9 | 14.49M |
| November 26, 2025 | 74.75 | 75.5 | 75.5 | 76.32 | 74.51 | 17.55M |
| November 25, 2025 | 73.9 | 75.02 | 75.02 | 76.35 | 73.68 | 21.03M |
| November 24, 2025 | 73.06 | 73.11 | 73.11 | 73.76 | 72.2 | 13.79M |
| November 21, 2025 | 73.16 | 72.23 | 72.23 | 73.85 | 71.92 | 19.72M |
| November 20, 2025 | 75.91 | 74.65 | 74.65 | 76.15 | 74.33 | 13.9M |
| November 19, 2025 | 76.01 | 75.22 | 75.22 | 76.22 | 74.76 | 14.3M |
| November 18, 2025 | 75.25 | 76.23 | 76.23 | 77.11 | 75.18 | 16.66M |
| November 17, 2025 | 75.42 | 75.6 | 75.6 | 76.29 | 75.18 | 12.9M |
| November 14, 2025 | 80.02 | 74.85 | 74.85 | 80.02 | 74.85 | 19.78M |
| November 13, 2025 | 80.02 | 77.55 | 77.55 | 80.02 | 75.6 | 18.19M |
| November 12, 2025 | 77 | 76.02 | 76.02 | 77.19 | 75.15 | 18.51M |
| November 11, 2025 | 79 | 77.26 | 77.26 | 79.78 | 77.23 | 18.31M |
| November 10, 2025 | 79.3 | 78.83 | 78.83 | 80.35 | 77.7 | 23.53M |
| November 07, 2025 | 80.02 | 79.18 | 79.18 | 80.22 | 78.93 | 19M |
| November 06, 2025 | 80.7 | 81.18 | 81.18 | 82.18 | 80.2 | 22.58M |
| November 05, 2025 | 79 | 79.79 | 79.79 | 80.3 | 78.8 | 24.03M |
| November 04, 2025 | 82.83 | 80.99 | 80.99 | 83.48 | 80.51 | 20.93M |
| November 03, 2025 | 81.6 | 83.51 | 83.51 | 83.56 | 79.29 | 32.66M |
| October 31, 2025 | 85 | 81.74 | 81.74 | 85.13 | 81.64 | 31.8M |
| October 30, 2025 | 87.42 | 85.13 | 85.13 | 87.43 | 85.06 | 25.75M |
| October 29, 2025 | 86.93 | 87.42 | 87.42 | 88.55 | 86.5 | 28.97M |
| October 28, 2025 | 86.08 | 86.92 | 86.92 | 88.72 | 85.18 | 47.27M |
| October 27, 2025 | 83.68 | 84.74 | 84.74 | 84.74 | 82.71 | 30.21M |
| October 24, 2025 | 80.9 | 82.4 | 82.4 | 83.07 | 80.6 | 27.49M |
| October 23, 2025 | 80.44 | 79.72 | 79.72 | 81.09 | 78.1 | 18.78M |
| October 22, 2025 | 81.34 | 80.88 | 80.88 | 81.89 | 80.11 | 13.87M |
| October 21, 2025 | 81.23 | 81.97 | 81.97 | 82.58 | 81.03 | 20.34M |
| October 20, 2025 | 80.8 | 80.57 | 80.57 | 82.56 | 79.87 | 22.49M |
| October 17, 2025 | 84.11 | 79.44 | 79.44 | 84.3 | 79.23 | 29.26M |
| October 16, 2025 | 85 | 84.21 | 84.21 | 87.25 | 83.68 | 28.45M |
| October 15, 2025 | 83.93 | 85.53 | 85.53 | 86.45 | 82.82 | 24.7M |
| October 14, 2025 | 91.26 | 83.89 | 83.89 | 91.55 | 83.18 | 42.54M |
| October 13, 2025 | 82.62 | 88.22 | 88.22 | 88.45 | 82.6 | 34.06M |
| October 10, 2025 | 90.89 | 86.24 | 86.24 | 91.42 | 86.08 | 40.11M |
| October 09, 2025 | 91.8 | 92.78 | 92.78 | 94.83 | 89.58 | 52.49M |
| September 30, 2025 | 88.1 | 90.31 | 90.31 | 91.5 | 88.1 | 45.89M |
| September 29, 2025 | 87.52 | 87.4 | 87.4 | 88.79 | 85.29 | 49M |
| September 26, 2025 | 86 | 89 | 89 | 92.4 | 86 | 86.41M |
| September 25, 2025 | 81.16 | 84 | 84 | 85.32 | 80.81 | 44.14M |