81.40
-1(-1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 84.32 | 82.4 | 82.4 | 85.98 | 82.22 | 19.43M |
| January 12, 2026 | 84.31 | 84.74 | 84.74 | 85.78 | 83.4 | 19.35M |
| January 09, 2026 | 80.4 | 82.99 | 82.99 | 83.5 | 80.32 | 18.45M |
| January 08, 2026 | 79.58 | 80.55 | 80.55 | 81.17 | 79.4 | 10.1M |
| January 07, 2026 | 80.71 | 80.38 | 80.38 | 81.67 | 79.78 | 13.5M |
| January 06, 2026 | 80.8 | 80.56 | 80.56 | 81.47 | 79.37 | 15.58M |
| January 05, 2026 | 82 | 80.87 | 80.87 | 82.39 | 80.05 | 15.98M |
| December 31, 2025 | 82 | 81.48 | 81.48 | 83.14 | 80.88 | 16.6M |
| December 30, 2025 | 77.68 | 82.4 | 82.4 | 88 | 76.68 | 38.4M |
| December 29, 2025 | 75.04 | 76.23 | 76.23 | 77.68 | 75 | 10.23M |
| December 26, 2025 | 76.09 | 75.04 | 75.04 | 76.48 | 74.62 | 8.35M |
| December 25, 2025 | 76.89 | 76.13 | 76.13 | 76.89 | 75.57 | 8.18M |
| December 24, 2025 | 74.23 | 76.6 | 76.6 | 77.49 | 74.21 | 14.32M |
| December 23, 2025 | 75.06 | 73.8 | 73.8 | 75.58 | 73.5 | 11.86M |
| December 22, 2025 | 75.69 | 75.92 | 75.92 | 77.79 | 75.31 | 12.51M |
| December 19, 2025 | 77.1 | 75.58 | 75.58 | 77.25 | 74.98 | 12.52M |
| December 18, 2025 | 77.65 | 76.66 | 76.66 | 78.5 | 75.88 | 17.72M |
| December 17, 2025 | 74 | 78.78 | 78.78 | 80.7 | 73.6 | 31.87M |
| December 16, 2025 | 70 | 73.42 | 73.42 | 76.6 | 70 | 26.51M |
| December 15, 2025 | 70.05 | 70.18 | 70.18 | 71.59 | 69.58 | 6.87M |
| December 12, 2025 | 68.5 | 70.56 | 70.56 | 71.45 | 67.77 | 11.01M |
| December 11, 2025 | 70 | 68.4 | 68.4 | 70.2 | 68.4 | 4.33M |
| December 10, 2025 | 69.2 | 69.79 | 69.79 | 70.44 | 68.54 | 4.74M |
| December 09, 2025 | 69.8 | 69.2 | 69.2 | 70.29 | 69.13 | 4.31M |
| December 08, 2025 | 70.08 | 70.09 | 70.09 | 70.64 | 69.88 | 5.05M |
| December 05, 2025 | 69.25 | 70.01 | 70.01 | 70.16 | 68.6 | 3.75M |
| December 04, 2025 | 69.54 | 69.18 | 69.18 | 69.8 | 68.22 | 3.77M |
| December 03, 2025 | 70.32 | 69.41 | 69.41 | 70.74 | 69.39 | 4.2M |
| December 02, 2025 | 70.4 | 70.59 | 70.59 | 71.08 | 69.79 | 5.38M |
| December 01, 2025 | 69.11 | 70.36 | 70.36 | 70.65 | 68.68 | 5.71M |
| November 28, 2025 | 69.54 | 69.21 | 69.21 | 69.72 | 68.53 | 4.34M |
| November 27, 2025 | 69.67 | 69.85 | 69.85 | 70.63 | 69.55 | 4.85M |
| November 26, 2025 | 69.75 | 70 | 70 | 70.8 | 69.31 | 4.75M |
| November 25, 2025 | 69.9 | 69.9 | 69.9 | 70.45 | 69.51 | 4.78M |
| November 24, 2025 | 70 | 69.66 | 69.66 | 70.01 | 68.95 | 3.89M |
| November 21, 2025 | 68.95 | 69.49 | 69.49 | 70.34 | 67.11 | 7.47M |
| November 20, 2025 | 70.17 | 69 | 69 | 70.38 | 69 | 3.95M |
| November 19, 2025 | 70.75 | 69.89 | 69.89 | 71.17 | 69.68 | 4.52M |
| November 18, 2025 | 70.86 | 70.86 | 70.86 | 71.39 | 70.43 | 3.77M |
| November 17, 2025 | 70.64 | 70.97 | 70.97 | 71.49 | 70.59 | 3.89M |
| November 14, 2025 | 72 | 71.01 | 71.01 | 72.3 | 71.01 | 4.88M |
| November 13, 2025 | 72.09 | 72.21 | 72.21 | 72.68 | 71.73 | 4.79M |
| November 12, 2025 | 73.26 | 72.06 | 72.06 | 73.62 | 72.01 | 6.58M |
| November 11, 2025 | 72.8 | 74.24 | 74.24 | 76.83 | 71.46 | 11.48M |
| November 10, 2025 | 71.15 | 72.5 | 72.5 | 73.18 | 71.1 | 5.74M |
| November 07, 2025 | 71.88 | 71.3 | 71.3 | 71.99 | 70.47 | 6.75M |
| November 06, 2025 | 72.89 | 72.28 | 72.28 | 73.11 | 72.21 | 5.58M |
| November 05, 2025 | 72.34 | 72.51 | 72.51 | 73.46 | 72.01 | 4.94M |
| November 04, 2025 | 74.03 | 72.45 | 72.45 | 74.28 | 72.03 | 5.59M |
| November 03, 2025 | 74.69 | 74.29 | 74.29 | 74.91 | 72.22 | 7.67M |
| October 31, 2025 | 75.3 | 74.69 | 74.69 | 75.96 | 74.5 | 7.21M |
| October 30, 2025 | 77.77 | 75.31 | 75.31 | 77.77 | 75.3 | 10.3M |
| October 29, 2025 | 78.62 | 78.85 | 78.85 | 79.1 | 77.82 | 6.61M |
| October 28, 2025 | 76.34 | 78.3 | 78.3 | 80 | 75.81 | 13.63M |
| October 27, 2025 | 76.38 | 76.25 | 76.25 | 76.69 | 75.31 | 6.42M |
| October 24, 2025 | 74.56 | 75.44 | 75.44 | 75.88 | 74.53 | 5.97M |
| October 23, 2025 | 74 | 74.15 | 74.15 | 74.3 | 72.89 | 5.13M |
| October 22, 2025 | 74.36 | 74.5 | 74.5 | 75.5 | 73.71 | 5.26M |
| October 21, 2025 | 74.54 | 74.85 | 74.85 | 75.18 | 74.21 | 5.03M |
| October 20, 2025 | 74.68 | 74.4 | 74.4 | 75.22 | 73.9 | 5.33M |