82.92
+2.59(+3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 79.51 | 80.33 | 80.33 | 80.68 | 79 | 4.33M |
| December 23, 2025 | 81.44 | 79.98 | 79.98 | 81.55 | 79.8 | 10.15M |
| December 22, 2025 | 80.98 | 83.24 | 83.24 | 85 | 80.65 | 15.99M |
| December 19, 2025 | 78.59 | 78.35 | 78.35 | 79.1 | 77.72 | 3.27M |
| December 18, 2025 | 78.3 | 77.72 | 77.72 | 79.75 | 77.66 | 3.4M |
| December 17, 2025 | 77.76 | 78.8 | 78.8 | 79.38 | 77 | 4.06M |
| December 16, 2025 | 79.78 | 77.73 | 77.73 | 80.01 | 77.38 | 4.72M |
| December 15, 2025 | 81.47 | 79.94 | 79.94 | 82.46 | 79.82 | 5.96M |
| December 12, 2025 | 79.97 | 82.17 | 82.17 | 82.44 | 78.8 | 10.89M |
| December 11, 2025 | 82.3 | 80.25 | 80.25 | 82.38 | 80.2 | 5.07M |
| December 10, 2025 | 82.65 | 82.38 | 82.38 | 83.35 | 81.7 | 4.01M |
| December 09, 2025 | 83.78 | 82.86 | 82.86 | 85.06 | 82.64 | 5.31M |
| December 08, 2025 | 83.02 | 84.43 | 84.43 | 84.87 | 82.7 | 8.62M |
| December 05, 2025 | 80 | 83.92 | 83.92 | 84.23 | 79.56 | 12M |
| December 04, 2025 | 81.1 | 80.82 | 80.82 | 83.9 | 80.68 | 8.54M |
| December 03, 2025 | 81.76 | 80.12 | 80.12 | 82.58 | 79.87 | 4.27M |
| December 02, 2025 | 83.65 | 81.65 | 81.65 | 83.99 | 81 | 5.11M |
| December 01, 2025 | 82.9 | 84.15 | 84.15 | 86 | 82.9 | 8.8M |
| November 28, 2025 | 81.1 | 82.62 | 82.62 | 82.88 | 80.25 | 7.46M |
| November 27, 2025 | 80.82 | 81.19 | 81.19 | 82.4 | 80.6 | 4.59M |
| November 26, 2025 | 80.23 | 80.87 | 80.87 | 82.8 | 79.63 | 5.83M |
| November 25, 2025 | 81.88 | 81.46 | 81.46 | 83.34 | 81 | 6.7M |
| November 24, 2025 | 81.02 | 81.72 | 81.72 | 82.42 | 78.57 | 8.05M |
| November 21, 2025 | 79.88 | 82.84 | 82.84 | 85.24 | 79.55 | 11.75M |
| November 20, 2025 | 82.2 | 81.65 | 81.65 | 84.49 | 81 | 10.36M |
| November 19, 2025 | 80.31 | 80.58 | 80.58 | 81.85 | 79.66 | 3.77M |
| November 18, 2025 | 80.06 | 80.47 | 80.47 | 81.19 | 79.11 | 4.03M |
| November 17, 2025 | 78.5 | 80.22 | 80.22 | 81.29 | 78.11 | 5.77M |
| November 14, 2025 | 78.5 | 78.11 | 78.11 | 79.38 | 77.3 | 5.07M |
| 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 |