75.81
-0.39(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 75.8 | 75.81 | 75.81 | 76.97 | 75.2 | 10.08M |
| January 14, 2026 | 73.99 | 76.2 | 76.2 | 78.86 | 73.75 | 20.9M |
| January 13, 2026 | 75.89 | 74.47 | 74.47 | 75.97 | 73.35 | 15.21M |
| January 12, 2026 | 73.94 | 75.8 | 75.8 | 76.02 | 73.33 | 16.99M |
| January 09, 2026 | 76.5 | 75.89 | 75.89 | 77.75 | 75.39 | 12.97M |
| January 08, 2026 | 74.69 | 76.34 | 76.34 | 77.29 | 74.08 | 13.58M |
| January 07, 2026 | 74.6 | 75.07 | 75.07 | 75.88 | 74.4 | 10.66M |
| January 06, 2026 | 73.4 | 74.79 | 74.79 | 75.8 | 73.06 | 12.39M |
| January 05, 2026 | 71.87 | 72.98 | 72.98 | 72.98 | 71.57 | 7.88M |
| December 31, 2025 | 72.7 | 71.41 | 71.41 | 73.07 | 71.31 | 6.77M |
| December 30, 2025 | 72.88 | 72.69 | 72.69 | 73.4 | 72.6 | 6.51M |
| December 29, 2025 | 73.62 | 73.42 | 73.42 | 74.52 | 73.12 | 9.58M |
| December 26, 2025 | 73.52 | 74.18 | 74.18 | 75.69 | 73.3 | 16.36M |
| December 25, 2025 | 72.33 | 72.8 | 72.8 | 73.28 | 71.76 | 7.46M |
| December 24, 2025 | 70.7 | 72.29 | 72.29 | 72.5 | 70.36 | 9.1M |
| December 23, 2025 | 71.07 | 71.4 | 71.4 | 72.29 | 71 | 7.85M |
| December 22, 2025 | 70.29 | 71.07 | 71.07 | 71.5 | 70.02 | 5.89M |
| December 19, 2025 | 69.96 | 70.3 | 70.3 | 70.99 | 69.83 | 5.49M |
| December 18, 2025 | 70.74 | 69.59 | 69.59 | 70.95 | 69.5 | 6.41M |
| December 17, 2025 | 69.75 | 71.35 | 71.35 | 71.48 | 69.35 | 7.05M |
| December 16, 2025 | 72.06 | 69.68 | 69.68 | 72.18 | 68.93 | 9.18M |
| December 15, 2025 | 71.87 | 72.5 | 72.5 | 73.99 | 71.73 | 9.75M |
| December 12, 2025 | 71.47 | 72.09 | 72.09 | 72.5 | 70.71 | 7.95M |
| December 11, 2025 | 71.5 | 71.02 | 71.02 | 73.52 | 71.02 | 9.84M |
| December 10, 2025 | 72.18 | 71.48 | 71.48 | 72.3 | 70 | 7.55M |
| December 09, 2025 | 72.02 | 72 | 72 | 72.99 | 71.71 | 6.54M |
| December 08, 2025 | 71 | 72.49 | 72.49 | 73.1 | 70.87 | 10.09M |
| December 05, 2025 | 70.04 | 70.82 | 70.82 | 70.85 | 69.18 | 6.52M |
| December 04, 2025 | 71.04 | 69.92 | 69.92 | 71.04 | 68.71 | 5.75M |
| December 03, 2025 | 70.69 | 69.59 | 69.59 | 71.39 | 69.41 | 7.27M |
| December 02, 2025 | 72.07 | 70.6 | 70.6 | 72.07 | 70.44 | 7.09M |
| December 01, 2025 | 72.7 | 71.99 | 71.99 | 73 | 71.16 | 7.49M |
| November 28, 2025 | 71.04 | 72.48 | 72.48 | 72.78 | 70.9 | 7.04M |
| November 27, 2025 | 72.3 | 71.58 | 71.58 | 73.8 | 71.52 | 9.63M |
| November 26, 2025 | 71.91 | 72.25 | 72.25 | 73.39 | 71 | 8.98M |
| November 25, 2025 | 72.42 | 72.1 | 72.1 | 73.6 | 71.85 | 9.64M |
| November 24, 2025 | 71.82 | 71.5 | 71.5 | 72.2 | 70.36 | 8.48M |
| November 21, 2025 | 74.7 | 70.91 | 70.91 | 74.7 | 70.9 | 13.86M |
| November 20, 2025 | 78.9 | 75.85 | 75.85 | 78.99 | 75.49 | 10.95M |
| November 19, 2025 | 80.55 | 77.82 | 77.82 | 81.49 | 76.9 | 15.54M |
| November 18, 2025 | 83.96 | 80.66 | 80.66 | 84.58 | 80.33 | 15.06M |
| November 17, 2025 | 85.53 | 83.99 | 83.99 | 87.3 | 83.51 | 16.85M |
| November 14, 2025 | 84.7 | 85.87 | 85.87 | 88.8 | 84.08 | 28.12M |
| November 13, 2025 | 80.51 | 85.87 | 85.87 | 87.27 | 80.51 | 30.03M |
| November 12, 2025 | 84.58 | 80.2 | 80.2 | 84.62 | 79.62 | 21.41M |
| November 11, 2025 | 85.98 | 86.02 | 86.02 | 88.3 | 85.84 | 22.8M |
| November 10, 2025 | 86.55 | 84.9 | 84.9 | 87.44 | 84 | 21.66M |
| November 07, 2025 | 84.39 | 85.69 | 85.69 | 87.2 | 83.89 | 21.84M |
| November 06, 2025 | 83.78 | 85.17 | 85.17 | 87.45 | 82.37 | 25.89M |
| November 05, 2025 | 78.01 | 83.21 | 83.21 | 83.99 | 77.88 | 21.79M |
| November 04, 2025 | 82.86 | 80.46 | 80.46 | 83.98 | 79.81 | 14.48M |
| November 03, 2025 | 80.28 | 82.54 | 82.54 | 83.19 | 78.68 | 19.76M |
| October 31, 2025 | 80.5 | 80.43 | 80.43 | 84.18 | 80.38 | 23.94M |
| October 30, 2025 | 81.41 | 80 | 80 | 82.97 | 79.93 | 22.28M |
| October 29, 2025 | 75.8 | 81.42 | 81.42 | 82.4 | 75.79 | 27.47M |
| October 28, 2025 | 77.2 | 76.1 | 76.1 | 77.45 | 75.92 | 12.94M |
| October 27, 2025 | 80 | 77.78 | 77.78 | 80.36 | 76.75 | 17M |
| October 24, 2025 | 77.69 | 79.15 | 79.15 | 79.5 | 77.45 | 14.55M |
| October 23, 2025 | 76.68 | 77.3 | 77.3 | 77.5 | 74.86 | 10.7M |
| October 22, 2025 | 76.6 | 76.85 | 76.85 | 77.96 | 76.09 | 8.29M |