76.72
-0.65(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 77.66 | 76.72 | 76.72 | 78.18 | 75.28 | 5.12M |
| January 13, 2026 | 79.32 | 77.37 | 77.37 | 80.33 | 77 | 4.55M |
| January 12, 2026 | 80 | 79.7 | 79.7 | 80.8 | 77.57 | 4.86M |
| January 09, 2026 | 80.52 | 79.26 | 79.26 | 81.24 | 79 | 4.8M |
| January 08, 2026 | 82 | 81.36 | 81.36 | 84.5 | 80.52 | 5.21M |
| January 07, 2026 | 79.77 | 82.05 | 82.05 | 84 | 79.6 | 5.01M |
| January 06, 2026 | 82.16 | 80.48 | 80.48 | 82.68 | 79.88 | 5.03M |
| January 05, 2026 | 77.45 | 82.25 | 82.25 | 83.25 | 77.45 | 7.69M |
| December 31, 2025 | 78.66 | 77 | 77 | 79.39 | 76.76 | 3.53M |
| December 30, 2025 | 78.42 | 78.3 | 78.3 | 79.75 | 77.72 | 3.51M |
| December 29, 2025 | 79.76 | 78.59 | 78.59 | 80.06 | 77.88 | 4.72M |
| December 26, 2025 | 80.6 | 80.11 | 80.11 | 82.45 | 79.85 | 4.22M |
| December 25, 2025 | 80.11 | 81.4 | 81.4 | 82.31 | 80.07 | 5.49M |
| December 24, 2025 | 80.01 | 81.55 | 81.55 | 82.45 | 78.6 | 9.74M |
| December 23, 2025 | 76.58 | 78.6 | 78.6 | 79.38 | 76.15 | 6.59M |
| December 22, 2025 | 74.51 | 76.68 | 76.68 | 78.22 | 74.3 | 6.58M |
| December 19, 2025 | 74.68 | 73.39 | 73.39 | 74.68 | 72.61 | 4.36M |
| December 18, 2025 | 73 | 73.36 | 73.36 | 74.47 | 71.27 | 6.79M |
| December 17, 2025 | 69.78 | 74.75 | 74.75 | 74.75 | 69.25 | 8.01M |
| December 16, 2025 | 70.01 | 69.1 | 69.1 | 70.86 | 68.1 | 3.25M |
| December 15, 2025 | 71.64 | 70.67 | 70.67 | 71.8 | 69.73 | 4.28M |
| December 12, 2025 | 73.5 | 72.58 | 72.58 | 73.72 | 71.05 | 5.38M |
| December 11, 2025 | 76.8 | 73.63 | 73.63 | 76.8 | 73.51 | 4.12M |
| December 10, 2025 | 77.09 | 75.96 | 75.96 | 77.1 | 72.45 | 7.8M |
| December 09, 2025 | 73 | 77.1 | 77.1 | 77.8 | 72.57 | 9.45M |
| December 08, 2025 | 73.48 | 75.45 | 75.45 | 76.26 | 72.6 | 6.33M |
| December 05, 2025 | 72.3 | 73.4 | 73.4 | 76.18 | 71.28 | 7.47M |
| December 04, 2025 | 75.15 | 72.31 | 72.31 | 75.6 | 72.12 | 6.51M |
| December 03, 2025 | 74.6 | 74.88 | 74.88 | 75.47 | 73.45 | 5.11M |
| December 02, 2025 | 76.22 | 74.82 | 74.82 | 76.37 | 73.98 | 5.32M |
| December 01, 2025 | 77.99 | 76.68 | 76.68 | 78.93 | 76 | 7.9M |
| November 28, 2025 | 81.44 | 79.75 | 79.75 | 82 | 78.03 | 11.72M |
| November 27, 2025 | 77.27 | 83 | 83 | 84.73 | 77.27 | 17.22M |
| November 26, 2025 | 77.99 | 77.03 | 77.03 | 79.84 | 76 | 10.69M |
| November 25, 2025 | 70.73 | 77 | 77 | 77 | 70.16 | 6.47M |
| November 24, 2025 | 70.58 | 70 | 70 | 70.89 | 68.45 | 4.04M |
| November 21, 2025 | 70.05 | 69.55 | 69.55 | 71.97 | 69.46 | 4.47M |
| November 20, 2025 | 75.19 | 73.17 | 73.17 | 75.93 | 72.01 | 4.78M |
| November 19, 2025 | 73.5 | 72.82 | 72.82 | 74.2 | 71.7 | 3.62M |
| November 18, 2025 | 72.81 | 73.64 | 73.64 | 75.18 | 72.37 | 4.16M |
| November 17, 2025 | 72 | 73.8 | 73.8 | 75.75 | 71.4 | 5.83M |
| November 14, 2025 | 75.12 | 73.7 | 73.7 | 76.25 | 72.77 | 7.04M |
| November 13, 2025 | 77.85 | 78.18 | 78.18 | 79.47 | 75.7 | 7.03M |
| November 12, 2025 | 73.67 | 79.3 | 79.3 | 79.77 | 73.24 | 9.77M |
| November 11, 2025 | 76.14 | 74.81 | 74.81 | 78.34 | 73.88 | 5.53M |
| November 10, 2025 | 75.77 | 76.06 | 76.06 | 77 | 73.77 | 6.5M |
| November 07, 2025 | 76.8 | 75.68 | 75.68 | 78.5 | 75 | 9.24M |
| November 06, 2025 | 69.33 | 76.26 | 76.26 | 76.26 | 69.33 | 11.61M |
| November 05, 2025 | 66.01 | 69.33 | 69.33 | 70.02 | 66.01 | 7.17M |
| November 04, 2025 | 69.07 | 69.32 | 69.32 | 71 | 68.5 | 7.07M |
| November 03, 2025 | 70.88 | 70.5 | 70.5 | 71.5 | 67.78 | 11.44M |
| October 31, 2025 | 69.98 | 72.27 | 72.27 | 75.76 | 65.89 | 19.02M |
| October 30, 2025 | 54.9 | 68.87 | 68.87 | 68.87 | 54.9 | 5.07M |
| October 29, 2025 | 60.28 | 62.61 | 62.61 | 63.21 | 59.8 | 6.81M |
| October 28, 2025 | 59.35 | 60.88 | 60.88 | 61.26 | 59 | 5.45M |
| October 27, 2025 | 58 | 59.34 | 59.34 | 61.08 | 56.8 | 6.83M |
| October 24, 2025 | 54.9 | 56.6 | 56.6 | 56.81 | 54.9 | 2.99M |
| October 23, 2025 | 55.03 | 54.95 | 54.95 | 55.67 | 53.82 | 2.13M |
| October 22, 2025 | 55.86 | 55.58 | 55.58 | 56.3 | 55.25 | 1.97M |
| October 21, 2025 | 54.8 | 56.05 | 56.05 | 56.66 | 54.34 | 3.39M |