77.70
-2.34(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 79.95 | 77.7 | 77.7 | 80.36 | 77.23 | 2.28M |
| November 20, 2025 | 81.79 | 80.04 | 80.04 | 82.8 | 79.09 | 1.66M |
| November 19, 2025 | 82 | 81.88 | 81.88 | 83.32 | 81.5 | 1.07M |
| November 18, 2025 | 82.64 | 82.68 | 82.68 | 84.23 | 81.01 | 2.86M |
| November 17, 2025 | 85.51 | 82.7 | 82.7 | 86 | 81.88 | 2.55M |
| November 14, 2025 | 84.89 | 86.56 | 86.56 | 88.88 | 84.67 | 1.8M |
| November 13, 2025 | 87.65 | 86.58 | 86.58 | 88.06 | 86.34 | 1.89M |
| November 12, 2025 | 86.99 | 87.62 | 87.62 | 88.15 | 84.57 | 2.89M |
| November 11, 2025 | 86.5 | 87.56 | 87.56 | 88.68 | 86.5 | 3.03M |
| November 10, 2025 | 86.95 | 86.23 | 86.23 | 89.5 | 84.16 | 4.39M |
| November 07, 2025 | 84.89 | 88.6 | 88.6 | 90.5 | 84.21 | 5.64M |
| November 06, 2025 | 85.49 | 85.01 | 85.01 | 86.8 | 83.5 | 3.5M |
| November 05, 2025 | 80.03 | 85.76 | 85.76 | 86.82 | 80.02 | 5.47M |
| November 04, 2025 | 87.49 | 81.39 | 81.39 | 88.98 | 80.79 | 6.86M |
| November 03, 2025 | 85.03 | 88 | 88 | 88.84 | 84 | 3.64M |
| October 31, 2025 | 86.76 | 85.45 | 85.45 | 88.24 | 85.3 | 2.9M |
| October 30, 2025 | 87.99 | 87.55 | 87.55 | 90.5 | 86.6 | 4.39M |
| October 29, 2025 | 86 | 88.68 | 88.68 | 89 | 83.5 | 5.95M |
| October 28, 2025 | 87.93 | 86.7 | 86.7 | 88.78 | 85.8 | 5.66M |
| October 27, 2025 | 94.53 | 86.55 | 86.55 | 95 | 85.63 | 10.36M |
| October 24, 2025 | 94.71 | 94.77 | 94.77 | 96.89 | 92.79 | 3.35M |
| October 23, 2025 | 91 | 93.99 | 93.99 | 94.51 | 89.6 | 3M |
| October 22, 2025 | 91.1 | 92.3 | 92.3 | 94.5 | 89.19 | 4.05M |
| October 21, 2025 | 87.17 | 90.3 | 90.3 | 90.6 | 86 | 4.19M |
| October 20, 2025 | 88.01 | 86.76 | 86.76 | 89.2 | 85.83 | 3.79M |
| October 17, 2025 | 92.02 | 86.49 | 86.49 | 92.15 | 85 | 4.5M |
| October 16, 2025 | 93.25 | 91.98 | 91.98 | 94.36 | 90.76 | 2.53M |
| October 15, 2025 | 91.5 | 93.39 | 93.39 | 94.87 | 89.12 | 3.26M |
| October 14, 2025 | 97.02 | 91.9 | 91.9 | 99.02 | 91.9 | 4.48M |
| October 13, 2025 | 92.49 | 97.82 | 97.82 | 100.87 | 91.8 | 3.89M |
| October 10, 2025 | 100.99 | 97.97 | 97.97 | 103.06 | 95.52 | 5.33M |
| October 09, 2025 | 95.94 | 100 | 100 | 100.6 | 95.19 | 5.11M |
| September 30, 2025 | 96.5 | 95.52 | 95.52 | 99.49 | 95.51 | 3.51M |
| September 29, 2025 | 92.73 | 98.38 | 98.38 | 98.39 | 90.66 | 5.96M |
| September 26, 2025 | 91 | 92.88 | 92.88 | 95.99 | 90.15 | 5.28M |
| September 25, 2025 | 89.1 | 91.27 | 91.27 | 92 | 88.7 | 4.38M |
| September 24, 2025 | 89.02 | 89.55 | 89.55 | 91.8 | 87.2 | 3.8M |
| September 23, 2025 | 88 | 88.08 | 88.08 | 88.67 | 85.34 | 3M |
| September 22, 2025 | 88 | 87.25 | 87.25 | 91 | 86.13 | 3.87M |
| September 19, 2025 | 88.5 | 89.18 | 89.18 | 91.6 | 87.4 | 5.06M |
| September 18, 2025 | 83.01 | 90.25 | 90.25 | 90.8 | 82.28 | 9.56M |
| September 17, 2025 | 80.8 | 83.32 | 83.32 | 84.41 | 79.77 | 3.65M |
| September 16, 2025 | 80.98 | 80.28 | 80.28 | 81.28 | 77.25 | 3.32M |
| September 15, 2025 | 82.1 | 81.93 | 81.93 | 83.5 | 80.78 | 3.14M |
| September 12, 2025 | 82 | 82.1 | 82.1 | 83.3 | 79.4 | 3.39M |
| September 11, 2025 | 79.98 | 81.93 | 81.93 | 82.87 | 79 | 2.81M |
| September 10, 2025 | 82.21 | 79.6 | 79.6 | 82.7 | 79.08 | 3.34M |
| September 09, 2025 | 82.56 | 82.2 | 82.2 | 84.58 | 82 | 3.93M |
| September 08, 2025 | 81.15 | 83.4 | 83.4 | 85.1 | 78.48 | 7.1M |
| September 05, 2025 | 75.16 | 81.39 | 81.39 | 83.5 | 74.77 | 8.05M |
| September 04, 2025 | 78.01 | 75 | 75 | 79.5 | 73.9 | 3.53M |
| September 03, 2025 | 74.61 | 77.99 | 77.99 | 78.88 | 74.61 | 3.76M |
| September 02, 2025 | 75.46 | 74.89 | 74.89 | 76.8 | 73.71 | 2.57M |
| September 01, 2025 | 75.54 | 75.44 | 75.44 | 76.1 | 73.7 | 2.85M |
| August 29, 2025 | 77.18 | 76 | 76 | 77.35 | 72 | 6.43M |
| August 28, 2025 | 76.56 | 78.35 | 78.35 | 78.85 | 75.73 | 3.44M |
| August 27, 2025 | 78.5 | 76.6 | 76.6 | 79.48 | 76.5 | 2.23M |
| August 26, 2025 | 76.36 | 78.75 | 78.75 | 79.89 | 75.81 | 3.26M |
| August 25, 2025 | 76.5 | 76.35 | 76.35 | 77.37 | 75.75 | 2.24M |
| August 22, 2025 | 75.67 | 75.94 | 75.94 | 76.25 | 75.1 | 1.57M |