82.64
+0.55(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 82 | 83.38 | 83.38 | 83.38 | 81 | 6.91M |
| December 11, 2025 | 84.5 | 82.09 | 82.09 | 84.6 | 81.98 | 5.59M |
| December 10, 2025 | 84.15 | 84.79 | 84.79 | 84.8 | 83.2 | 4.27M |
| December 09, 2025 | 85.01 | 84.45 | 84.45 | 86.76 | 84.4 | 5.25M |
| December 08, 2025 | 84.52 | 85.8 | 85.8 | 86.35 | 84.28 | 7.65M |
| December 05, 2025 | 83 | 84.73 | 84.73 | 84.84 | 81.4 | 8.43M |
| December 04, 2025 | 83 | 83.46 | 83.46 | 84.5 | 82.02 | 8.66M |
| December 03, 2025 | 83.27 | 81.41 | 81.41 | 84.05 | 81.3 | 4.23M |
| December 02, 2025 | 84.6 | 83.3 | 83.3 | 85.2 | 82.8 | 4.87M |
| December 01, 2025 | 84.42 | 85.29 | 85.29 | 85.58 | 84 | 5.51M |
| November 28, 2025 | 83.01 | 84.45 | 84.45 | 84.59 | 82.13 | 5.97M |
| November 27, 2025 | 82.88 | 83.47 | 83.47 | 84.88 | 82.88 | 4.73M |
| November 26, 2025 | 82.88 | 83.48 | 83.48 | 84.9 | 81.8 | 5.63M |
| November 25, 2025 | 83.53 | 83.35 | 83.35 | 84.6 | 82.82 | 6.27M |
| November 24, 2025 | 85.05 | 83.48 | 83.48 | 85.8 | 81.4 | 9.25M |
| November 21, 2025 | 83.5 | 86.74 | 86.74 | 88.88 | 83.03 | 12.16M |
| November 20, 2025 | 84.28 | 84.5 | 84.5 | 85 | 83.01 | 4.66M |
| November 19, 2025 | 84.84 | 84.27 | 84.27 | 86.5 | 84.03 | 6.38M |
| November 18, 2025 | 82.3 | 84.13 | 84.13 | 85.77 | 81.85 | 6.34M |
| November 17, 2025 | 81 | 83.15 | 83.15 | 84.54 | 81 | 7.63M |
| November 14, 2025 | 82 | 80.43 | 80.43 | 82.03 | 80.4 | 4.63M |
| November 13, 2025 | 81.89 | 82.65 | 82.65 | 83.45 | 81.21 | 3.9M |
| November 12, 2025 | 82.8 | 81.89 | 81.89 | 83.47 | 81.72 | 4.04M |
| November 11, 2025 | 85.42 | 82.8 | 82.8 | 86.14 | 82.03 | 5.93M |
| November 10, 2025 | 86.71 | 85.42 | 85.42 | 87.1 | 85.2 | 4.17M |
| November 07, 2025 | 89.39 | 86.84 | 86.84 | 89.39 | 86.8 | 5.42M |
| November 06, 2025 | 86.52 | 88.85 | 88.85 | 89.49 | 86.28 | 6.55M |
| November 05, 2025 | 86.14 | 86.27 | 86.27 | 87.2 | 85.03 | 4.92M |
| November 04, 2025 | 90 | 87.58 | 87.58 | 90 | 87.5 | 6.9M |
| November 03, 2025 | 91.02 | 90.64 | 90.64 | 94 | 90.1 | 9.7M |
| October 31, 2025 | 88.61 | 90.29 | 90.29 | 91.32 | 88.33 | 7.82M |
| October 30, 2025 | 92 | 89.09 | 89.09 | 92 | 88.8 | 7.34M |
| October 29, 2025 | 90 | 91.11 | 91.11 | 91.25 | 89.61 | 7.06M |
| October 28, 2025 | 90.01 | 90.32 | 90.32 | 91.55 | 89.22 | 8.97M |
| October 27, 2025 | 88.07 | 90.24 | 90.24 | 90.69 | 88.07 | 9.07M |
| October 24, 2025 | 88.13 | 89.55 | 89.55 | 90.15 | 87.9 | 7.47M |
| October 23, 2025 | 88 | 87.58 | 87.58 | 88 | 86.22 | 5.71M |
| October 22, 2025 | 89.35 | 89 | 89 | 90.57 | 88.22 | 6.21M |
| October 21, 2025 | 88.02 | 89.08 | 89.08 | 89.23 | 86.6 | 7.33M |
| October 20, 2025 | 88.85 | 88.7 | 88.7 | 90.8 | 88.02 | 7.99M |
| October 17, 2025 | 88.89 | 87.51 | 87.51 | 90.5 | 87.5 | 6.78M |
| October 16, 2025 | 90.76 | 88.88 | 88.88 | 90.89 | 88.59 | 8.53M |
| October 15, 2025 | 87.23 | 92.51 | 92.51 | 93.82 | 86.01 | 13.28M |
| October 14, 2025 | 90.88 | 87.2 | 87.2 | 91.95 | 87.1 | 8.59M |
| October 13, 2025 | 86.7 | 89.87 | 89.87 | 90.5 | 86.7 | 9.15M |
| October 10, 2025 | 96.69 | 93.5 | 93.5 | 97.79 | 93 | 10.21M |
| October 09, 2025 | 96.01 | 96.5 | 96.5 | 97.32 | 91.97 | 10.03M |
| September 30, 2025 | 95.9 | 96.53 | 96.53 | 97.6 | 95 | 11.26M |
| September 29, 2025 | 93.69 | 95 | 95 | 95.44 | 93.31 | 8.37M |
| September 26, 2025 | 96.07 | 93.72 | 93.72 | 96.97 | 93.7 | 9.91M |
| September 25, 2025 | 97.99 | 97.19 | 97.19 | 99.24 | 96.9 | 11.48M |
| September 24, 2025 | 95.5 | 97.98 | 97.98 | 98.5 | 94.17 | 11.65M |
| September 23, 2025 | 98.3 | 96.43 | 96.43 | 99.46 | 93.65 | 13.94M |
| September 22, 2025 | 97.14 | 97.91 | 97.91 | 98.8 | 97.14 | 12.18M |
| September 19, 2025 | 100 | 97.13 | 97.13 | 101.94 | 96.64 | 20.98M |
| September 18, 2025 | 105.61 | 102.8 | 102.8 | 109.35 | 100.19 | 34.55M |
| September 17, 2025 | 107.18 | 105.47 | 105.47 | 108.68 | 103.73 | 29.93M |
| September 16, 2025 | 103.69 | 105.6 | 105.6 | 107.89 | 101.45 | 42.57M |
| September 15, 2025 | 93.65 | 103.02 | 103.02 | 103.02 | 93.01 | 21.7M |
| September 12, 2025 | 94 | 93.65 | 93.65 | 95.88 | 92.94 | 14.8M |