78.65
-2.51(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 85.42 | 81.16 | 81.16 | 85.42 | 78.68 | 6.18M |
| November 12, 2025 | 80.2 | 78.64 | 78.64 | 80.58 | 78.05 | 4.45M |
| November 11, 2025 | 83 | 80.7 | 80.7 | 83 | 80 | 4.85M |
| November 10, 2025 | 83.42 | 82.31 | 82.31 | 84.1 | 81.77 | 4.09M |
| November 07, 2025 | 85.42 | 83.34 | 83.34 | 85.65 | 83.2 | 5.15M |
| November 06, 2025 | 83.38 | 86.28 | 86.28 | 86.44 | 83.38 | 6.73M |
| November 05, 2025 | 82.5 | 83.41 | 83.41 | 84.45 | 82.2 | 3.7M |
| November 04, 2025 | 87.1 | 84.36 | 84.36 | 87.1 | 83.82 | 6.51M |
| November 03, 2025 | 88.13 | 87.38 | 87.38 | 88.85 | 86.76 | 5.73M |
| October 31, 2025 | 85.53 | 87.58 | 87.58 | 88.6 | 85.52 | 7.57M |
| October 30, 2025 | 87.65 | 86.36 | 86.36 | 89.32 | 86.31 | 8.39M |
| October 29, 2025 | 86.45 | 87.2 | 87.2 | 87.25 | 86.01 | 5.47M |
| October 28, 2025 | 87.03 | 86.93 | 86.93 | 88.29 | 86.23 | 7.44M |
| October 27, 2025 | 87.01 | 87.7 | 87.7 | 88.5 | 86.75 | 6.9M |
| October 24, 2025 | 85.51 | 86.6 | 86.6 | 87.33 | 85.05 | 6.79M |
| October 23, 2025 | 86.5 | 85.5 | 85.5 | 86.89 | 84.14 | 8.11M |
| October 22, 2025 | 85.95 | 88.3 | 88.3 | 91.98 | 85.21 | 15.12M |
| October 21, 2025 | 85.01 | 85.8 | 85.8 | 85.87 | 84.01 | 7.25M |
| October 20, 2025 | 83.06 | 85.88 | 85.88 | 88.33 | 82.23 | 10.73M |
| October 17, 2025 | 84 | 81.52 | 81.52 | 84.49 | 81.47 | 5.17M |
| October 16, 2025 | 85.16 | 84.19 | 84.19 | 85.88 | 83.8 | 5.84M |
| October 15, 2025 | 84 | 86.66 | 86.66 | 87.5 | 82.63 | 8.54M |
| October 14, 2025 | 86.78 | 83.33 | 83.33 | 87.26 | 83.27 | 6.95M |
| October 13, 2025 | 83.01 | 85.79 | 85.79 | 86.21 | 82.18 | 7.34M |
| October 10, 2025 | 91.08 | 88.7 | 88.7 | 91.99 | 88.55 | 7.27M |
| October 09, 2025 | 90.54 | 91.08 | 91.08 | 91.78 | 88.23 | 8.02M |
| September 30, 2025 | 90.55 | 90.54 | 90.54 | 91.98 | 90.01 | 6.49M |
| September 29, 2025 | 89.01 | 90.59 | 90.59 | 91.34 | 89 | 6.69M |
| September 26, 2025 | 92.38 | 89.75 | 89.75 | 92.81 | 89.61 | 8.03M |
| September 25, 2025 | 93.02 | 93.18 | 93.18 | 94.5 | 92.23 | 9.6M |
| September 24, 2025 | 91.7 | 93 | 93 | 93.33 | 90.11 | 9.96M |
| September 23, 2025 | 94 | 91.8 | 91.8 | 94.04 | 90.66 | 10.24M |
| September 22, 2025 | 92.21 | 93.81 | 93.81 | 94.5 | 92.01 | 10.36M |
| September 19, 2025 | 98 | 93.69 | 93.69 | 98 | 92.8 | 23.9M |
| September 18, 2025 | 99.31 | 101.18 | 101.18 | 106.8 | 98.65 | 33.2M |
| September 17, 2025 | 100.98 | 99.06 | 99.06 | 101.55 | 98.48 | 23.03M |
| September 16, 2025 | 95.99 | 102 | 102 | 105 | 94.88 | 29.8M |
| September 15, 2025 | 93.4 | 96.81 | 96.81 | 100 | 93.24 | 22.82M |
| September 12, 2025 | 93.41 | 94.07 | 94.07 | 95.9 | 92.57 | 14.74M |
| September 11, 2025 | 90 | 93.4 | 93.4 | 93.45 | 90 | 12.76M |
| September 10, 2025 | 91 | 90.78 | 90.78 | 92.57 | 90.04 | 8.05M |
| September 09, 2025 | 93.91 | 91.66 | 91.66 | 93.93 | 91.51 | 11.58M |
| September 08, 2025 | 91.5 | 95.38 | 95.38 | 96.95 | 91 | 17.96M |
| September 05, 2025 | 88.48 | 91.94 | 91.94 | 92.5 | 87.38 | 13.15M |
| September 04, 2025 | 90.61 | 90.23 | 90.23 | 94.98 | 88.54 | 14.38M |
| September 03, 2025 | 99.45 | 92.41 | 92.41 | 99.9 | 91.75 | 18.22M |
| September 02, 2025 | 92.08 | 96.92 | 96.92 | 100 | 88 | 29.02M |
| September 01, 2025 | 91.1 | 92.05 | 92.05 | 92.97 | 90.9 | 9.37M |
| August 29, 2025 | 91.66 | 91.7 | 91.7 | 94 | 90.66 | 12.58M |
| August 28, 2025 | 92.63 | 92.58 | 92.58 | 92.8 | 89.06 | 17.57M |
| August 27, 2025 | 96.2 | 93.05 | 93.05 | 98 | 93.05 | 16.21M |
| August 26, 2025 | 98.1 | 96.23 | 96.23 | 98.5 | 96.01 | 14.41M |
| August 25, 2025 | 97.4 | 98.7 | 98.7 | 101.95 | 97.4 | 18.55M |
| August 22, 2025 | 96.3 | 97.36 | 97.36 | 98.18 | 94.9 | 14.04M |
| August 21, 2025 | 99 | 96.53 | 96.53 | 101.2 | 96.5 | 20.56M |
| August 20, 2025 | 99 | 101.3 | 101.3 | 109.21 | 98.25 | 26.93M |
| August 19, 2025 | 99.93 | 99.5 | 99.5 | 103.99 | 98.02 | 25.13M |
| August 18, 2025 | 100.19 | 101.65 | 101.65 | 102.98 | 98.37 | 27.85M |
| August 15, 2025 | 97.05 | 99.63 | 99.63 | 100.39 | 96.81 | 22.23M |
| August 14, 2025 | 98 | 98.15 | 98.15 | 102.1 | 94.25 | 27.64M |