81.58
-0.39(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 81.69 | 81.58 | 81.58 | 82.75 | 81 | 1.52M |
| December 24, 2025 | 79.68 | 81.97 | 81.97 | 82 | 78 | 3.09M |
| December 23, 2025 | 78.54 | 80.3 | 80.3 | 80.56 | 77.56 | 3.21M |
| December 22, 2025 | 77.8 | 78.57 | 78.57 | 79.66 | 77.55 | 1.42M |
| December 19, 2025 | 78.79 | 77.77 | 77.77 | 79.48 | 77.28 | 1.47M |
| December 18, 2025 | 79.98 | 78.6 | 78.6 | 80 | 77.77 | 1.53M |
| December 17, 2025 | 81.5 | 80.38 | 80.38 | 81.84 | 78.8 | 2.87M |
| December 16, 2025 | 80.52 | 81.51 | 81.51 | 82.37 | 80.2 | 2M |
| December 15, 2025 | 81.75 | 81.15 | 81.15 | 83.48 | 80.3 | 2.09M |
| December 12, 2025 | 85 | 82.29 | 82.29 | 85.98 | 81.6 | 4.12M |
| December 11, 2025 | 77.01 | 83.5 | 83.5 | 84.28 | 76.75 | 6.36M |
| December 10, 2025 | 77.95 | 77.01 | 77.01 | 78.16 | 75.67 | 1.52M |
| December 09, 2025 | 79.8 | 77.78 | 77.78 | 80.25 | 77.67 | 2.67M |
| December 08, 2025 | 80.6 | 80.36 | 80.36 | 81.81 | 78.5 | 3.3M |
| December 05, 2025 | 78.5 | 80.63 | 80.63 | 83 | 78.23 | 3.45M |
| December 04, 2025 | 78.8 | 79.19 | 79.19 | 79.75 | 76.68 | 3.42M |
| December 03, 2025 | 77.1 | 77.62 | 77.62 | 78.8 | 76.33 | 2.54M |
| December 02, 2025 | 78.22 | 77.13 | 77.13 | 78.71 | 76.23 | 2.65M |
| December 01, 2025 | 78.6 | 78.96 | 78.96 | 79.4 | 76.7 | 2.36M |
| November 28, 2025 | 78.8 | 78.6 | 78.6 | 79 | 77.11 | 2.3M |
| November 27, 2025 | 78.2 | 78.61 | 78.61 | 79.8 | 77.8 | 2.1M |
| November 26, 2025 | 79.5 | 78.09 | 78.09 | 79.5 | 77.5 | 2.82M |
| November 25, 2025 | 79.89 | 79.18 | 79.18 | 80.8 | 78.77 | 1.78M |
| November 24, 2025 | 78.44 | 79.88 | 79.88 | 80.5 | 78.44 | 1.64M |
| 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 |