78.33
+2.75(+3.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 78.07 | 78.33 | 78.33 | 79.47 | 75.02 | 21.96M |
| December 03, 2025 | 74.68 | 75.58 | 75.58 | 77.38 | 74.68 | 13.53M |
| December 02, 2025 | 76.32 | 75.41 | 75.41 | 77.09 | 74.86 | 13.3M |
| December 01, 2025 | 78.9 | 76.68 | 76.68 | 78.9 | 76.32 | 22.36M |
| November 28, 2025 | 78.07 | 78.33 | 78.33 | 80 | 77 | 17.8M |
| November 27, 2025 | 77.51 | 78.61 | 78.61 | 83.12 | 77.41 | 30.21M |
| November 26, 2025 | 76.06 | 77.34 | 77.34 | 79.5 | 75.5 | 24.65M |
| November 25, 2025 | 76.89 | 77.14 | 77.14 | 79.73 | 75.03 | 32.49M |
| November 24, 2025 | 72.37 | 72.3 | 72.3 | 73.26 | 71.03 | 21.39M |
| November 21, 2025 | 72.67 | 69.55 | 69.55 | 73.58 | 69.01 | 21.58M |
| November 20, 2025 | 76 | 75.5 | 75.5 | 77.38 | 74.17 | 19.58M |
| November 19, 2025 | 74.44 | 73.16 | 73.16 | 74.64 | 72.6 | 13.55M |
| November 18, 2025 | 73.72 | 75 | 75 | 76.97 | 72.58 | 17.36M |
| November 17, 2025 | 75.13 | 74.56 | 74.56 | 77.98 | 74.2 | 20.26M |
| November 14, 2025 | 77 | 74.98 | 74.98 | 78.45 | 74.59 | 21.83M |
| November 13, 2025 | 75.5 | 80.05 | 80.05 | 81.58 | 75.49 | 32.51M |
| November 12, 2025 | 75 | 76.46 | 76.46 | 76.8 | 73.1 | 20.33M |
| November 11, 2025 | 78.83 | 75.62 | 75.62 | 79.99 | 75.17 | 20.73M |
| November 10, 2025 | 78.04 | 79 | 79 | 81 | 75.86 | 24.16M |
| November 07, 2025 | 77 | 77.99 | 77.99 | 80.56 | 75 | 27.44M |
| November 06, 2025 | 75 | 79.89 | 79.89 | 81.8 | 74.01 | 37.39M |
| November 05, 2025 | 73.5 | 74.59 | 74.59 | 75.5 | 73 | 17.67M |
| November 04, 2025 | 77 | 76.36 | 76.36 | 78.38 | 75.75 | 15.49M |
| November 03, 2025 | 77.82 | 77.71 | 77.71 | 78 | 74.54 | 26.95M |
| October 31, 2025 | 83.44 | 78.56 | 78.56 | 84.44 | 78.38 | 35.43M |
| October 30, 2025 | 91 | 83.3 | 83.3 | 91.9 | 83 | 45.36M |
| October 29, 2025 | 91 | 89.95 | 89.95 | 96.84 | 89.03 | 44.05M |
| October 28, 2025 | 82.12 | 88 | 88 | 88.88 | 82.1 | 44.4M |
| October 27, 2025 | 85.51 | 83.44 | 83.44 | 87.2 | 82.17 | 44.12M |
| October 24, 2025 | 79.66 | 81.54 | 81.54 | 82.5 | 75.5 | 43.66M |
| October 23, 2025 | 79 | 78.3 | 78.3 | 81.2 | 75.85 | 32.28M |
| October 22, 2025 | 81.32 | 80.91 | 80.91 | 84.58 | 80 | 43.28M |
| October 21, 2025 | 72 | 80.5 | 80.5 | 81.42 | 72 | 42.65M |
| October 20, 2025 | 70.09 | 70.51 | 70.51 | 72.2 | 69.81 | 13.77M |
| October 17, 2025 | 71.46 | 69.15 | 69.15 | 71.67 | 68.79 | 11.48M |
| October 16, 2025 | 69.9 | 71.46 | 71.46 | 72.87 | 69.37 | 14.48M |
| October 15, 2025 | 68.68 | 70.3 | 70.3 | 70.77 | 68 | 14.59M |
| October 14, 2025 | 72.94 | 68.58 | 68.58 | 73.93 | 68.35 | 20.61M |
| October 13, 2025 | 70.02 | 71.44 | 71.44 | 73.11 | 70 | 19.29M |
| October 10, 2025 | 77.41 | 73.69 | 73.69 | 77.41 | 73.33 | 20.29M |
| October 09, 2025 | 75.73 | 77.44 | 77.44 | 81.2 | 75.73 | 24.69M |
| September 30, 2025 | 78 | 75.7 | 75.7 | 78.69 | 75.3 | 17.57M |
| September 29, 2025 | 72.1 | 75.71 | 75.71 | 76.49 | 72.1 | 24.74M |
| September 26, 2025 | 76.18 | 71.94 | 71.94 | 76.87 | 71.66 | 40.39M |
| September 25, 2025 | 79.27 | 76.78 | 76.78 | 80.44 | 75.08 | 38.37M |
| September 24, 2025 | 81 | 80.44 | 80.44 | 82.48 | 79.2 | 15.28M |
| September 23, 2025 | 86.35 | 81.91 | 81.91 | 89.28 | 79.5 | 29.92M |
| September 22, 2025 | 83.4 | 83.46 | 83.46 | 86.05 | 81.13 | 16.98M |
| September 19, 2025 | 87.11 | 83.4 | 83.4 | 89 | 82.62 | 20.21M |
| September 18, 2025 | 85.27 | 87.29 | 87.29 | 91.38 | 83.27 | 26.01M |
| September 17, 2025 | 84 | 85.27 | 85.27 | 86.91 | 83.18 | 18.5M |
| September 16, 2025 | 85.22 | 83.12 | 83.12 | 86.88 | 82.69 | 15.75M |
| September 15, 2025 | 86.75 | 85.05 | 85.05 | 87.24 | 83.86 | 17.75M |
| September 12, 2025 | 88 | 85.2 | 85.2 | 88.51 | 83.91 | 32.18M |
| September 11, 2025 | 89.77 | 90.59 | 90.59 | 93.99 | 88 | 41.94M |
| September 10, 2025 | 78.35 | 83.22 | 83.22 | 85 | 78.35 | 28.46M |
| September 09, 2025 | 79.65 | 77.16 | 77.16 | 80.15 | 76.77 | 18.31M |
| September 08, 2025 | 85.8 | 79.48 | 79.48 | 86 | 79 | 27.39M |
| September 05, 2025 | 80.1 | 85.28 | 85.28 | 86.2 | 80.1 | 26.59M |
| September 04, 2025 | 83.93 | 80.23 | 80.23 | 87 | 79.1 | 27.27M |