82.59
-2.71(-3.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 85.6 | 85.3 | 85.3 | 86.52 | 84.42 | 7.7M |
| December 23, 2025 | 83.4 | 85.94 | 85.94 | 86.98 | 83.2 | 12.31M |
| December 22, 2025 | 76.88 | 84 | 84 | 84.8 | 76.88 | 16.25M |
| December 19, 2025 | 76.96 | 76.91 | 76.91 | 77.58 | 74.94 | 7.22M |
| December 18, 2025 | 78.18 | 76.5 | 76.5 | 78.69 | 75.81 | 6.51M |
| December 17, 2025 | 75.05 | 77.62 | 77.62 | 77.92 | 74.39 | 8.86M |
| December 16, 2025 | 76.62 | 75.46 | 75.46 | 76.9 | 74.55 | 7.31M |
| December 15, 2025 | 79.56 | 77 | 77 | 79.56 | 76.68 | 10.88M |
| December 12, 2025 | 76.46 | 79.7 | 79.7 | 80.4 | 74.97 | 14.68M |
| December 11, 2025 | 75.08 | 76.82 | 76.82 | 77.89 | 74.44 | 13.06M |
| December 10, 2025 | 74.99 | 75.16 | 75.16 | 76.32 | 73.33 | 14.59M |
| December 09, 2025 | 67.5 | 72.77 | 72.77 | 73.43 | 67.44 | 16.34M |
| December 08, 2025 | 67.86 | 67.43 | 67.43 | 68 | 66.7 | 5.17M |
| December 05, 2025 | 67 | 67.62 | 67.62 | 68 | 65.8 | 4.2M |
| December 04, 2025 | 67.45 | 67.05 | 67.05 | 68.15 | 65.83 | 4.53M |
| December 03, 2025 | 67.28 | 67.45 | 67.45 | 67.9 | 66.85 | 3.51M |
| December 02, 2025 | 68.42 | 67.19 | 67.19 | 68.69 | 66.85 | 3.09M |
| December 01, 2025 | 67.06 | 68.62 | 68.62 | 69.3 | 66.77 | 6.98M |
| November 28, 2025 | 65.36 | 67.03 | 67.03 | 67.3 | 64.96 | 5.37M |
| November 27, 2025 | 65.77 | 65.36 | 65.36 | 67.84 | 65 | 4.44M |
| November 26, 2025 | 66.44 | 65.77 | 65.77 | 66.8 | 65.05 | 4.07M |
| November 25, 2025 | 66.26 | 65.66 | 65.66 | 67.5 | 65.56 | 4.35M |
| November 24, 2025 | 65.5 | 66 | 66 | 67 | 64.36 | 4.7M |
| November 21, 2025 | 66.45 | 64.32 | 64.32 | 66.9 | 64.2 | 5.81M |
| November 20, 2025 | 68.54 | 66.81 | 66.81 | 68.93 | 66.6 | 3.72M |
| November 19, 2025 | 69.64 | 68.2 | 68.2 | 70.1 | 67.67 | 4.27M |
| November 18, 2025 | 68.93 | 70.01 | 70.01 | 70.33 | 68.83 | 3.72M |
| November 17, 2025 | 70.1 | 69.3 | 69.3 | 71 | 68.38 | 4.58M |
| November 14, 2025 | 70.69 | 69.7 | 69.7 | 71.93 | 69.7 | 4.26M |
| November 13, 2025 | 71.95 | 71.4 | 71.4 | 73.37 | 71.1 | 4.9M |
| November 12, 2025 | 74.1 | 71.82 | 71.82 | 74.1 | 71.2 | 5.33M |
| November 11, 2025 | 76.58 | 73.88 | 73.88 | 78.6 | 72.3 | 8.83M |
| November 10, 2025 | 76.22 | 76.35 | 76.35 | 78 | 75.2 | 5.92M |
| November 07, 2025 | 76.1 | 76.38 | 76.38 | 78 | 74.71 | 6.28M |
| November 06, 2025 | 74.14 | 77 | 77 | 77.61 | 73.06 | 7.31M |
| November 05, 2025 | 73.18 | 73.74 | 73.74 | 74.2 | 71.67 | 4.49M |
| November 04, 2025 | 74.47 | 73.88 | 73.88 | 75.18 | 73.25 | 4.04M |
| November 03, 2025 | 74.74 | 74.67 | 74.67 | 75.18 | 72.91 | 5.33M |
| October 31, 2025 | 78.2 | 75.15 | 75.15 | 78.83 | 74.86 | 7.99M |
| October 30, 2025 | 80.21 | 78.49 | 78.49 | 80.93 | 78.02 | 5.27M |
| October 29, 2025 | 78.82 | 80.08 | 80.08 | 82.3 | 78.5 | 8.46M |
| October 28, 2025 | 75.93 | 78.5 | 78.5 | 80.44 | 75.72 | 7.92M |
| October 27, 2025 | 75.57 | 76.69 | 76.69 | 77.5 | 74.4 | 8.33M |
| October 24, 2025 | 72.18 | 74.82 | 74.82 | 75.33 | 71.4 | 7.65M |
| October 23, 2025 | 71.58 | 71.63 | 71.63 | 72.24 | 70.52 | 4.48M |
| October 22, 2025 | 70.7 | 71.61 | 71.61 | 73.06 | 70.02 | 5.27M |
| October 21, 2025 | 69.56 | 70.84 | 70.84 | 71.5 | 69.56 | 4.89M |
| October 20, 2025 | 71.77 | 69.06 | 69.06 | 72.32 | 68.59 | 5.76M |
| October 17, 2025 | 73.24 | 69.56 | 69.56 | 73.41 | 69.37 | 8.92M |
| October 16, 2025 | 74.95 | 73.41 | 73.41 | 75.5 | 73.05 | 6.81M |
| October 15, 2025 | 74.62 | 74.8 | 74.8 | 75.98 | 73.21 | 7.97M |
| October 14, 2025 | 81.18 | 74.55 | 74.55 | 82 | 74.36 | 13.53M |
| October 13, 2025 | 76 | 81.49 | 81.49 | 82.8 | 75.97 | 9.44M |
| October 10, 2025 | 81.01 | 79.21 | 79.21 | 82.18 | 78.75 | 7.01M |
| October 09, 2025 | 79.15 | 81.7 | 81.7 | 84.48 | 79.15 | 12.12M |
| September 30, 2025 | 79.63 | 78.52 | 78.52 | 81.16 | 78.29 | 9.74M |
| September 29, 2025 | 80.58 | 79.99 | 79.99 | 81.02 | 79.58 | 7.08M |
| September 26, 2025 | 83 | 80.5 | 80.5 | 84 | 80.08 | 8.63M |
| September 25, 2025 | 81.1 | 81.93 | 81.93 | 82.58 | 80.68 | 12.34M |
| September 24, 2025 | 75.7 | 81.33 | 81.33 | 82.9 | 75.44 | 17.18M |