75.82
-0.54(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 78.43 | 76.36 | 76.36 | 80.21 | 75.96 | 55.61M |
| January 12, 2026 | 80.65 | 78.44 | 78.44 | 80.87 | 75.8 | 69.41M |
| January 09, 2026 | 79.66 | 81.46 | 81.46 | 83 | 78.26 | 40.83M |
| January 08, 2026 | 80.3 | 81.11 | 81.11 | 83.8 | 78.8 | 47.98M |
| January 07, 2026 | 82 | 80.6 | 80.6 | 82.2 | 79.33 | 50.46M |
| January 06, 2026 | 83.2 | 81.49 | 81.49 | 83.44 | 80 | 54.87M |
| January 05, 2026 | 84.65 | 84.66 | 84.66 | 85.6 | 82.8 | 38.92M |
| December 31, 2025 | 88 | 84.65 | 84.65 | 88.42 | 84.18 | 34.21M |
| December 30, 2025 | 88.01 | 87.4 | 87.4 | 91.01 | 86.81 | 44.14M |
| December 29, 2025 | 84.3 | 88 | 88 | 91.04 | 84.11 | 57.47M |
| December 26, 2025 | 84.78 | 85.49 | 85.49 | 86.6 | 83.3 | 43.67M |
| December 25, 2025 | 86.64 | 85.88 | 85.88 | 89.6 | 83.63 | 62.75M |
| December 24, 2025 | 81.9 | 84.1 | 84.1 | 84.83 | 80.68 | 55.35M |
| December 23, 2025 | 81.67 | 81.31 | 81.31 | 82.86 | 80.6 | 32.96M |
| December 22, 2025 | 76.35 | 81.82 | 81.82 | 82.45 | 76.35 | 60.61M |
| December 19, 2025 | 77 | 75.62 | 75.62 | 78.36 | 75.12 | 29.31M |
| December 18, 2025 | 79.06 | 76.35 | 76.35 | 79.92 | 76.3 | 47.03M |
| December 17, 2025 | 77.56 | 81.41 | 81.41 | 82.2 | 77.43 | 46.86M |
| December 16, 2025 | 80 | 78.18 | 78.18 | 81.7 | 77.8 | 44.24M |
| December 15, 2025 | 81 | 80.11 | 80.11 | 82.08 | 79.09 | 79.47M |
| December 12, 2025 | 78.01 | 84.86 | 84.86 | 86.01 | 77.92 | 145.63M |
| December 11, 2025 | 80.03 | 78.76 | 78.76 | 80.95 | 78.7 | 50.97M |
| December 10, 2025 | 80.23 | 80.57 | 80.57 | 83.33 | 78.6 | 97.74M |
| December 09, 2025 | 75 | 77.8 | 77.8 | 79.53 | 74.02 | 82.68M |
| December 08, 2025 | 70.55 | 75.36 | 75.36 | 76.66 | 70.28 | 73.05M |
| December 05, 2025 | 69.45 | 70.12 | 70.12 | 70.9 | 67.85 | 38.7M |
| December 04, 2025 | 74.01 | 69.3 | 69.3 | 74.01 | 66.28 | 70.61M |
| December 03, 2025 | 72.54 | 72.61 | 72.61 | 75.26 | 72.01 | 41.65M |
| December 02, 2025 | 75 | 73.26 | 73.26 | 76 | 72.76 | 39.09M |
| December 01, 2025 | 74.85 | 75.56 | 75.56 | 77.32 | 74.4 | 48.54M |
| November 28, 2025 | 74.01 | 75.06 | 75.06 | 77 | 72.36 | 51.55M |
| November 27, 2025 | 74.73 | 73.58 | 73.58 | 76.76 | 73.18 | 59.35M |
| November 26, 2025 | 68.36 | 74 | 74 | 75.69 | 68.08 | 80.03M |
| November 25, 2025 | 65.01 | 69.29 | 69.29 | 70.5 | 65.01 | 56.76M |
| November 24, 2025 | 65.77 | 64.35 | 64.35 | 66 | 61.71 | 45.01M |
| November 21, 2025 | 68.01 | 64.73 | 64.73 | 68.35 | 63.58 | 53.76M |
| November 20, 2025 | 73.65 | 70.6 | 70.6 | 74.93 | 70.16 | 39.53M |
| November 19, 2025 | 72.02 | 71.69 | 71.69 | 73.61 | 71.04 | 33.51M |
| November 18, 2025 | 70.7 | 72.8 | 72.8 | 75 | 70.7 | 53.69M |
| November 17, 2025 | 69.11 | 70.79 | 70.79 | 72.38 | 69.07 | 47.61M |
| November 14, 2025 | 70 | 69.11 | 69.11 | 71.34 | 68 | 51.22M |
| November 13, 2025 | 74.32 | 72.17 | 72.17 | 74.8 | 71 | 57.03M |
| November 12, 2025 | 73.25 | 75.51 | 75.51 | 76 | 71.58 | 67.23M |
| November 11, 2025 | 76.58 | 75.9 | 75.9 | 78.32 | 73 | 92.6M |
| November 10, 2025 | 74.3 | 74.03 | 74.03 | 75.06 | 71.8 | 69.6M |
| November 07, 2025 | 74.32 | 73.04 | 73.04 | 75.03 | 71.51 | 71.48M |
| November 06, 2025 | 69.29 | 75.46 | 75.46 | 75.46 | 69.29 | 103.17M |
| November 05, 2025 | 65.89 | 68.6 | 68.6 | 69.15 | 65.68 | 40.08M |
| November 04, 2025 | 70.15 | 69.22 | 69.22 | 70.8 | 68.39 | 52M |
| November 03, 2025 | 67.9 | 69.29 | 69.29 | 70.17 | 66.5 | 52.2M |
| October 31, 2025 | 71.51 | 68.5 | 68.5 | 72.08 | 67.95 | 60.87M |
| October 30, 2025 | 73.33 | 72.65 | 72.65 | 74.65 | 72 | 49.43M |
| October 29, 2025 | 76.5 | 74.62 | 74.62 | 78 | 73.5 | 62.37M |
| October 28, 2025 | 74 | 73.9 | 73.9 | 75.99 | 72.96 | 61.44M |
| October 27, 2025 | 72.8 | 74.47 | 74.47 | 75.3 | 72 | 94.07M |
| October 24, 2025 | 66.36 | 69.15 | 69.15 | 69.77 | 64.8 | 83.09M |
| October 23, 2025 | 66.71 | 65.75 | 65.75 | 67.8 | 64.54 | 53.41M |
| October 22, 2025 | 66.66 | 68.63 | 68.63 | 70.99 | 66.32 | 81.97M |
| October 21, 2025 | 63.8 | 68.33 | 68.33 | 68.8 | 62.8 | 102.94M |
| October 20, 2025 | 61.49 | 63.2 | 63.2 | 65.48 | 61.49 | 93.23M |