79.30
-4.7(-5.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 83.22 | 84 | 84 | 86.6 | 81 | 4.76M |
| January 12, 2026 | 85.58 | 83.6 | 83.6 | 87.2 | 82.4 | 4.8M |
| January 09, 2026 | 82.8 | 82.8 | 82.8 | 85.91 | 82.43 | 3.44M |
| January 08, 2026 | 82.35 | 82.81 | 82.81 | 83.65 | 80.03 | 4.95M |
| January 07, 2026 | 81.5 | 82.5 | 82.5 | 85.5 | 80.42 | 5.5M |
| January 06, 2026 | 82.01 | 81.9 | 81.9 | 84.7 | 80.34 | 5.57M |
| January 05, 2026 | 84 | 83.5 | 83.5 | 86.29 | 82 | 6.28M |
| December 31, 2025 | 77.1 | 84.88 | 84.88 | 86 | 77.07 | 10.68M |
| December 30, 2025 | 72.35 | 76.82 | 76.82 | 78.68 | 72.08 | 7.82M |
| December 29, 2025 | 66.9 | 73.2 | 73.2 | 75.04 | 66.69 | 8.32M |
| December 26, 2025 | 68.56 | 66.91 | 66.91 | 70.88 | 66.5 | 5.08M |
| December 25, 2025 | 65.99 | 68.87 | 68.87 | 69 | 65.5 | 4.44M |
| December 24, 2025 | 65.87 | 65.94 | 65.94 | 66.78 | 65.2 | 1.89M |
| December 23, 2025 | 67.81 | 66.17 | 66.17 | 67.81 | 66 | 2.84M |
| December 22, 2025 | 64.23 | 68.3 | 68.3 | 69.23 | 63.1 | 4.98M |
| December 19, 2025 | 64.18 | 63.04 | 63.04 | 64.66 | 62.91 | 1.32M |
| December 18, 2025 | 63.6 | 63.79 | 63.79 | 66.89 | 62.61 | 2.79M |
| December 17, 2025 | 62.83 | 63.6 | 63.6 | 63.83 | 62.32 | 1.9M |
| December 16, 2025 | 65.69 | 62.64 | 62.64 | 65.69 | 62.26 | 1.98M |
| December 15, 2025 | 65.3 | 65.5 | 65.5 | 66.38 | 64.61 | 2.6M |
| December 12, 2025 | 66.08 | 65.1 | 65.1 | 66.6 | 64.87 | 2.15M |
| December 11, 2025 | 66.71 | 66.65 | 66.65 | 68.35 | 66.4 | 2.96M |
| December 10, 2025 | 66.84 | 66.61 | 66.61 | 67.74 | 65.86 | 2.52M |
| December 09, 2025 | 67.5 | 67.18 | 67.18 | 69.28 | 67.11 | 3.35M |
| December 08, 2025 | 63.75 | 68.65 | 68.65 | 68.86 | 62.2 | 6.11M |
| December 05, 2025 | 61.78 | 62.97 | 62.97 | 63.88 | 61.21 | 3.39M |
| December 04, 2025 | 62 | 61.95 | 61.95 | 62.78 | 60.3 | 4.43M |
| December 03, 2025 | 60.92 | 60.27 | 60.27 | 61.97 | 60.1 | 1.46M |
| December 02, 2025 | 60.99 | 60.98 | 60.98 | 62.1 | 59.5 | 2.59M |
| December 01, 2025 | 61.8 | 61.22 | 61.22 | 62.4 | 60.7 | 2.57M |
| November 28, 2025 | 58.5 | 60.99 | 60.99 | 61.74 | 57.8 | 3.4M |
| November 27, 2025 | 58.45 | 58.63 | 58.63 | 59.68 | 58.4 | 1.16M |
| November 26, 2025 | 58.22 | 58.44 | 58.44 | 59.68 | 57.53 | 1.43M |
| November 25, 2025 | 60.08 | 58.5 | 58.5 | 60.08 | 58.4 | 1.48M |
| November 24, 2025 | 57.67 | 58.95 | 58.95 | 59.5 | 57.13 | 1.93M |
| November 21, 2025 | 58.35 | 57.66 | 57.66 | 59.8 | 56.73 | 2.34M |
| November 20, 2025 | 59.86 | 58.3 | 58.3 | 60.1 | 58.18 | 1.46M |
| November 19, 2025 | 60.56 | 59.78 | 59.78 | 61.47 | 59.36 | 1.41M |
| November 18, 2025 | 62.13 | 60.58 | 60.58 | 62.5 | 59.88 | 2.15M |
| November 17, 2025 | 60.15 | 62.1 | 62.1 | 63.2 | 60.14 | 2.82M |
| November 14, 2025 | 60.15 | 60.78 | 60.78 | 62.68 | 59.9 | 1.85M |
| November 13, 2025 | 60.31 | 60.75 | 60.75 | 63 | 60.27 | 1.79M |
| November 12, 2025 | 60.78 | 60.31 | 60.31 | 61.61 | 59.72 | 1.44M |
| November 11, 2025 | 61.42 | 61.09 | 61.09 | 61.84 | 60.39 | 1.23M |
| November 10, 2025 | 61.94 | 61.17 | 61.17 | 62.56 | 60.6 | 1.99M |
| November 07, 2025 | 63.04 | 61.94 | 61.94 | 63.18 | 61.03 | 2.87M |
| November 06, 2025 | 61.41 | 64 | 64 | 64 | 61.02 | 3.61M |
| November 05, 2025 | 60.5 | 61.41 | 61.41 | 62.02 | 59.9 | 1.55M |
| November 04, 2025 | 63.63 | 61.37 | 61.37 | 63.63 | 60.71 | 2.36M |
| November 03, 2025 | 65.2 | 63.06 | 63.06 | 66.07 | 62.93 | 2.64M |
| October 31, 2025 | 65.39 | 65.48 | 65.48 | 67.58 | 65.02 | 3.38M |
| October 30, 2025 | 68.11 | 65.46 | 65.46 | 68.5 | 65.42 | 3.02M |
| October 29, 2025 | 68.3 | 68.52 | 68.52 | 69.65 | 67.6 | 2.35M |
| October 28, 2025 | 69 | 68.58 | 68.58 | 69.78 | 67.93 | 3.02M |
| October 27, 2025 | 67.89 | 68.62 | 68.62 | 69.64 | 67.38 | 3.2M |
| October 24, 2025 | 67.2 | 67.38 | 67.38 | 68.19 | 66.28 | 3.01M |
| October 23, 2025 | 66.98 | 67 | 67 | 68.29 | 65.8 | 2.69M |
| October 22, 2025 | 68.25 | 67.3 | 67.3 | 70.23 | 67.01 | 4.51M |
| October 21, 2025 | 66.54 | 68.66 | 68.66 | 72.44 | 65.55 | 6.76M |
| October 20, 2025 | 66.62 | 66.8 | 66.8 | 68.36 | 65.56 | 2.82M |