80.41
-3.05(-3.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 83.47 | 80.41 | 80.41 | 83.79 | 79.68 | 12.01M |
| December 24, 2025 | 78.71 | 83.46 | 83.46 | 84.8 | 77.21 | 15.47M |
| December 23, 2025 | 75.5 | 78.68 | 78.68 | 81 | 75.21 | 11.5M |
| December 22, 2025 | 74.01 | 76.15 | 76.15 | 77.36 | 74.01 | 9.19M |
| December 19, 2025 | 77.99 | 73.4 | 73.4 | 78.3 | 73.34 | 8.24M |
| December 18, 2025 | 77.24 | 76.49 | 76.49 | 78.72 | 75.22 | 8.98M |
| December 17, 2025 | 72.8 | 78.64 | 78.64 | 79.2 | 72.69 | 17.72M |
| December 16, 2025 | 72.77 | 71.5 | 71.5 | 73.39 | 69.51 | 10.17M |
| December 15, 2025 | 73.03 | 73.22 | 73.22 | 74.39 | 72.6 | 6.63M |
| December 12, 2025 | 75.01 | 74.72 | 74.72 | 76.98 | 73.47 | 9.21M |
| December 11, 2025 | 77.01 | 75.87 | 75.87 | 77.9 | 75.2 | 10.21M |
| December 10, 2025 | 79.41 | 78.13 | 78.13 | 79.46 | 73.51 | 17.8M |
| December 09, 2025 | 82 | 81.08 | 81.08 | 83.88 | 80.11 | 18.71M |
| December 08, 2025 | 79.68 | 87.27 | 87.27 | 88 | 79.65 | 20.66M |
| December 05, 2025 | 80 | 80.81 | 80.81 | 81.69 | 77.59 | 14.79M |
| December 04, 2025 | 82.84 | 79.32 | 79.32 | 82.84 | 78.22 | 13.23M |
| December 03, 2025 | 80.03 | 81.71 | 81.71 | 83.85 | 79.75 | 17.17M |
| December 02, 2025 | 80.1 | 80.24 | 80.24 | 83.68 | 78.88 | 16.31M |
| December 01, 2025 | 82.41 | 81.19 | 81.19 | 83.66 | 80.44 | 13.8M |
| November 28, 2025 | 82.84 | 82.41 | 82.41 | 86.49 | 81.6 | 19.77M |
| November 27, 2025 | 85.95 | 85.27 | 85.27 | 90.37 | 83.74 | 24.38M |
| November 26, 2025 | 85.8 | 91.44 | 91.44 | 93.44 | 84.71 | 30.98M |
| November 25, 2025 | 87 | 87.04 | 87.04 | 94.38 | 85 | 32.94M |
| November 24, 2025 | 78 | 87.7 | 87.7 | 89.38 | 76.01 | 32.09M |
| November 21, 2025 | 74.18 | 74.48 | 74.48 | 79.5 | 70.5 | 28.1M |
| November 20, 2025 | 66.01 | 75.78 | 75.78 | 75.78 | 66.01 | 20.49M |
| November 19, 2025 | 66.06 | 63.15 | 63.15 | 66.5 | 62.66 | 7.34M |
| November 18, 2025 | 67.99 | 65.98 | 65.98 | 68.32 | 65.33 | 8.53M |
| November 17, 2025 | 65.88 | 68.26 | 68.26 | 69.9 | 65.88 | 9.83M |
| November 14, 2025 | 66.02 | 66.54 | 66.54 | 67.85 | 64.58 | 10.29M |
| November 13, 2025 | 70.55 | 69.2 | 69.2 | 73.88 | 68.6 | 15.42M |
| November 12, 2025 | 67.52 | 71.08 | 71.08 | 72.18 | 66.55 | 15.86M |
| November 11, 2025 | 68.7 | 68.8 | 68.8 | 71.9 | 68 | 16.45M |
| November 10, 2025 | 71.67 | 68.69 | 68.69 | 73.46 | 67.64 | 14.76M |
| November 07, 2025 | 73.77 | 72.2 | 72.2 | 79 | 71.8 | 19.84M |
| November 06, 2025 | 72.6 | 73.98 | 73.98 | 74.94 | 71.08 | 16.14M |
| November 05, 2025 | 64.73 | 73.32 | 73.32 | 74.22 | 64.02 | 22.67M |
| November 04, 2025 | 58.71 | 64.76 | 64.76 | 66.8 | 58.12 | 26.2M |
| November 03, 2025 | 55.01 | 58.9 | 58.9 | 59.69 | 53.81 | 15.69M |
| October 31, 2025 | 57.7 | 55.79 | 55.79 | 58.46 | 55.38 | 10.86M |
| October 30, 2025 | 59.76 | 57.87 | 57.87 | 61.02 | 57.12 | 16.08M |
| October 29, 2025 | 60.5 | 61.61 | 61.61 | 63.88 | 59.18 | 19.28M |
| October 28, 2025 | 58.94 | 58.83 | 58.83 | 60.21 | 57.2 | 14.29M |
| October 27, 2025 | 58.82 | 60 | 60 | 60.03 | 56.11 | 19.56M |
| October 24, 2025 | 54.73 | 56.91 | 56.91 | 57.91 | 53.86 | 18.6M |
| October 23, 2025 | 55.49 | 54.13 | 54.13 | 55.53 | 53.2 | 10.11M |
| October 22, 2025 | 54.19 | 55.21 | 55.21 | 56.58 | 54.01 | 15.26M |
| October 21, 2025 | 50.23 | 57 | 57 | 57.28 | 50.08 | 24.82M |
| October 20, 2025 | 48.78 | 49.13 | 49.13 | 51.39 | 48.2 | 11.51M |
| October 17, 2025 | 53.8 | 47.67 | 47.67 | 53.92 | 47.15 | 15.3M |
| October 16, 2025 | 51.94 | 54.07 | 54.07 | 55.17 | 51.13 | 14.26M |
| October 15, 2025 | 48.47 | 52.33 | 52.33 | 52.78 | 48.06 | 15.71M |
| October 14, 2025 | 52.27 | 49.52 | 49.52 | 54.58 | 48.94 | 16.77M |
| October 13, 2025 | 52.11 | 50.75 | 50.75 | 53.38 | 49.26 | 16.88M |
| October 10, 2025 | 55.12 | 55 | 55 | 57.76 | 53.9 | 16.41M |
| October 09, 2025 | 59.38 | 57.23 | 57.23 | 64.09 | 56.99 | 24.77M |
| September 30, 2025 | 48.01 | 53.41 | 53.41 | 54.8 | 47.91 | 19M |
| September 29, 2025 | 48.8 | 47.96 | 47.96 | 48.99 | 47.76 | 9.28M |
| September 26, 2025 | 52.9 | 48.52 | 48.52 | 52.93 | 48.52 | 13.78M |
| September 25, 2025 | 51.9 | 53.09 | 53.09 | 54 | 50 | 15.7M |