85.33
-2.17(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.23 | 87.5 | 87.5 | 88.81 | 76.23 | 64.12M |
| December 03, 2025 | 78.82 | 81.81 | 81.81 | 85.35 | 78.82 | 53.88M |
| December 02, 2025 | 79.02 | 78.68 | 78.68 | 80.12 | 78.11 | 18.36M |
| December 01, 2025 | 75 | 79.41 | 79.41 | 80.98 | 74.88 | 35.34M |
| November 28, 2025 | 76.23 | 77.11 | 77.11 | 77.5 | 75.4 | 17.8M |
| November 27, 2025 | 77.6 | 75.91 | 75.91 | 78.8 | 75.79 | 20.03M |
| November 26, 2025 | 75.09 | 77 | 77 | 78.16 | 74.88 | 23.63M |
| November 25, 2025 | 74.78 | 75.73 | 75.73 | 77.34 | 74.6 | 21.83M |
| November 24, 2025 | 74 | 73.62 | 73.62 | 75.35 | 72.93 | 20.06M |
| November 21, 2025 | 75.61 | 73.6 | 73.6 | 76.97 | 73.6 | 21.03M |
| November 20, 2025 | 79.4 | 77.35 | 77.35 | 79.92 | 77.26 | 14.74M |
| November 19, 2025 | 78.47 | 78.45 | 78.45 | 80.43 | 77.93 | 18.48M |
| November 18, 2025 | 76.6 | 79.1 | 79.1 | 80.88 | 76.5 | 34.08M |
| November 17, 2025 | 79 | 77 | 77 | 79.66 | 76.35 | 22.12M |
| November 14, 2025 | 82.02 | 78.61 | 78.61 | 82.02 | 77.81 | 19.79M |
| November 13, 2025 | 79.62 | 80.3 | 80.3 | 81 | 79 | 19.36M |
| November 12, 2025 | 78.87 | 79.6 | 79.6 | 80.76 | 77.82 | 21.52M |
| November 11, 2025 | 83.3 | 79.76 | 79.76 | 84.44 | 79.59 | 28.94M |
| November 10, 2025 | 82.62 | 82.16 | 82.16 | 84.1 | 80.5 | 26.22M |
| November 07, 2025 | 82.02 | 82.94 | 82.94 | 84.46 | 81.6 | 25.21M |
| November 06, 2025 | 81.01 | 83.26 | 83.26 | 84.17 | 79.91 | 39.95M |
| November 05, 2025 | 79 | 79.88 | 79.88 | 80.98 | 78.72 | 25.26M |
| November 04, 2025 | 82 | 81.31 | 81.31 | 83 | 80.6 | 24.99M |
| November 03, 2025 | 82.65 | 82.42 | 82.42 | 83.5 | 78.88 | 46.04M |
| October 31, 2025 | 89.76 | 83.6 | 83.6 | 89.78 | 83.32 | 43.04M |
| October 30, 2025 | 84.8 | 88 | 88 | 93.78 | 84.8 | 53.58M |
| October 29, 2025 | 86.85 | 92.52 | 92.52 | 92.52 | 86.85 | 55.44M |
| October 28, 2025 | 89.14 | 88.15 | 88.15 | 91.5 | 87.47 | 51.14M |
| October 27, 2025 | 90.48 | 90.81 | 90.81 | 92.89 | 89.11 | 69.96M |
| October 24, 2025 | 84.8 | 88.62 | 88.62 | 88.8 | 84.03 | 64.78M |
| October 23, 2025 | 83.73 | 83.43 | 83.43 | 84.25 | 81.52 | 30.08M |
| October 22, 2025 | 83.4 | 85.3 | 85.3 | 87.27 | 82.51 | 47.62M |
| October 21, 2025 | 82.4 | 84.87 | 84.87 | 85.27 | 81.02 | 49.05M |
| October 20, 2025 | 84.6 | 82.05 | 82.05 | 85.01 | 81.5 | 37.22M |
| October 17, 2025 | 85 | 82.83 | 82.83 | 85.51 | 82.44 | 36.4M |
| October 16, 2025 | 84 | 85 | 85 | 87.45 | 83.44 | 47.79M |
| October 15, 2025 | 84.03 | 84.78 | 84.78 | 85.37 | 83.12 | 49.72M |
| October 14, 2025 | 93.5 | 83.93 | 83.93 | 93.96 | 83.6 | 78.04M |
| October 13, 2025 | 92.01 | 92.26 | 92.26 | 95.51 | 90.96 | 58.76M |
| October 10, 2025 | 94.51 | 94.75 | 94.75 | 98.76 | 93.51 | 64.62M |
| October 09, 2025 | 101.2 | 95.54 | 95.54 | 102.59 | 95 | 81.28M |
| September 30, 2025 | 104 | 99.62 | 99.62 | 107.66 | 98.01 | 94.04M |
| September 29, 2025 | 95 | 104.12 | 104.12 | 106.99 | 94.55 | 111.23M |
| September 26, 2025 | 94.13 | 95.6 | 95.6 | 96.66 | 90.11 | 110.59M |
| September 25, 2025 | 97.73 | 94.59 | 94.59 | 99.5 | 92.4 | 111.82M |
| September 24, 2025 | 87.02 | 96.32 | 96.32 | 96.32 | 86.22 | 124.08M |
| September 23, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 77.88 | 53.04M |
| September 22, 2025 | 64.01 | 66.89 | 66.89 | 67.8 | 64 | 38.23M |
| September 19, 2025 | 65.87 | 63.99 | 63.99 | 67.13 | 63.8 | 34.41M |
| September 18, 2025 | 66.75 | 64.89 | 64.89 | 68.88 | 63.66 | 56.64M |
| September 17, 2025 | 60.01 | 64.75 | 64.75 | 65.1 | 59.8 | 48.98M |
| September 16, 2025 | 60 | 59.72 | 59.72 | 61.15 | 59.38 | 26.44M |
| September 15, 2025 | 62.21 | 59.86 | 59.86 | 62.37 | 58.74 | 33.76M |
| September 12, 2025 | 60.81 | 61.19 | 61.19 | 62.76 | 59.55 | 47.32M |
| September 11, 2025 | 56.03 | 59.1 | 59.1 | 59.85 | 55.61 | 38.79M |
| September 10, 2025 | 55.91 | 56.45 | 56.45 | 57.48 | 55.6 | 22.03M |
| September 09, 2025 | 58.18 | 55.71 | 55.71 | 58.2 | 55.2 | 26.52M |
| September 08, 2025 | 57.86 | 58.5 | 58.5 | 58.86 | 56.6 | 35.66M |
| September 05, 2025 | 54.71 | 57.06 | 57.06 | 57.4 | 53.95 | 38.11M |
| September 04, 2025 | 59.75 | 54.16 | 54.16 | 60.3 | 53.36 | 56.66M |