80.14
+2.89(+3.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 77.01 | 77.25 | 77.25 | 77.61 | 75.77 | 3.11M |
| December 23, 2025 | 74.61 | 76.34 | 76.34 | 77.88 | 72.8 | 5.55M |
| December 22, 2025 | 71.8 | 75.1 | 75.1 | 76.98 | 71.3 | 5.87M |
| December 19, 2025 | 71.6 | 70.89 | 70.89 | 72.88 | 70.81 | 2.05M |
| December 18, 2025 | 71.9 | 71.27 | 71.27 | 73.38 | 70.69 | 2.81M |
| December 17, 2025 | 72.5 | 73.32 | 73.32 | 73.38 | 70.46 | 3.85M |
| December 16, 2025 | 75.71 | 72 | 72 | 76.68 | 71.95 | 3.55M |
| December 15, 2025 | 80.33 | 76.15 | 76.15 | 80.34 | 76 | 4.41M |
| December 12, 2025 | 82 | 81.62 | 81.62 | 82.94 | 79.22 | 5.64M |
| December 11, 2025 | 81.96 | 84.04 | 84.04 | 86.98 | 80.2 | 7.79M |
| December 10, 2025 | 78.82 | 81.31 | 81.31 | 81.56 | 78.82 | 5.76M |
| December 09, 2025 | 76.95 | 79.47 | 79.47 | 80.82 | 75.92 | 7.19M |
| December 08, 2025 | 76.65 | 77.51 | 77.51 | 78 | 74.58 | 4.47M |
| December 05, 2025 | 75.14 | 76.65 | 76.65 | 78.33 | 73.16 | 5.25M |
| December 04, 2025 | 72.36 | 75.54 | 75.54 | 81.43 | 72.36 | 5.95M |
| December 03, 2025 | 75.98 | 73.41 | 73.41 | 76.38 | 73.02 | 3.02M |
| December 02, 2025 | 77.91 | 75.49 | 75.49 | 78.71 | 74.86 | 4.21M |
| December 01, 2025 | 73.34 | 78.9 | 78.9 | 79.3 | 72.16 | 8.26M |
| November 28, 2025 | 72.36 | 73.14 | 73.14 | 73.76 | 71 | 3.45M |
| November 27, 2025 | 71.4 | 73.09 | 73.09 | 73.5 | 70.71 | 3.53M |
| November 26, 2025 | 71.09 | 71.25 | 71.25 | 73.17 | 69.86 | 3M |
| November 25, 2025 | 71.28 | 71.1 | 71.1 | 72.57 | 70.78 | 2.07M |
| November 24, 2025 | 70.2 | 70.7 | 70.7 | 71.49 | 68.82 | 2.11M |
| November 21, 2025 | 70.7 | 69.64 | 69.64 | 71.59 | 69 | 2.93M |
| November 20, 2025 | 72.75 | 71.54 | 71.54 | 73.23 | 71.16 | 1.74M |
| November 19, 2025 | 73.14 | 72.26 | 72.26 | 73.81 | 71.8 | 1.27M |
| November 18, 2025 | 74.67 | 73.1 | 73.1 | 74.68 | 72.64 | 1.77M |
| November 17, 2025 | 74.29 | 75.08 | 75.08 | 75.25 | 73.59 | 1.45M |
| November 14, 2025 | 73.51 | 74.24 | 74.24 | 76.73 | 72.84 | 2.54M |
| November 13, 2025 | 73.92 | 74.08 | 74.08 | 74.76 | 73.4 | 1.9M |
| November 12, 2025 | 81.96 | 74.03 | 74.03 | 81.96 | 73.35 | 2.01M |
| November 11, 2025 | 77.41 | 75.9 | 75.9 | 77.46 | 75.23 | 2.14M |
| November 10, 2025 | 79.52 | 77.2 | 77.2 | 80.67 | 76.55 | 3.29M |
| November 07, 2025 | 81.96 | 79.63 | 79.63 | 81.96 | 78.65 | 1.99M |
| November 06, 2025 | 80.53 | 81.52 | 81.52 | 82.94 | 80.53 | 2.05M |
| November 05, 2025 | 79.91 | 80.29 | 80.29 | 81.68 | 79.51 | 1.47M |
| November 04, 2025 | 85.88 | 80.93 | 80.93 | 85.94 | 80.12 | 3.26M |
| November 03, 2025 | 88.36 | 85.47 | 85.47 | 88.75 | 84.2 | 1.69M |
| October 31, 2025 | 86.98 | 87.49 | 87.49 | 90.1 | 86.2 | 2.63M |
| October 30, 2025 | 91.78 | 86.55 | 86.55 | 91.8 | 86.43 | 2.25M |
| October 29, 2025 | 90.4 | 91 | 91 | 92.08 | 89.5 | 1.5M |
| October 28, 2025 | 91.1 | 90.44 | 90.44 | 91.76 | 89.3 | 1.94M |
| October 27, 2025 | 91.56 | 91.92 | 91.92 | 93.36 | 90.22 | 2.33M |
| October 24, 2025 | 89.13 | 91.41 | 91.41 | 92.92 | 87.9 | 2.22M |
| October 23, 2025 | 90.81 | 88.28 | 88.28 | 90.81 | 87.02 | 1.81M |
| October 22, 2025 | 87.03 | 90.79 | 90.79 | 93.57 | 87.02 | 3.91M |
| October 21, 2025 | 84.21 | 87.84 | 87.84 | 90.15 | 83 | 3.03M |
| October 20, 2025 | 84.88 | 84.06 | 84.06 | 86.38 | 83.2 | 2.44M |
| October 17, 2025 | 85.74 | 82.54 | 82.54 | 86.2 | 82.51 | 2.11M |
| October 16, 2025 | 87.38 | 85.83 | 85.83 | 87.93 | 85.63 | 1.82M |
| October 15, 2025 | 85 | 88.6 | 88.6 | 89.56 | 84.53 | 3.02M |
| October 14, 2025 | 87.7 | 85.4 | 85.4 | 89.38 | 83.1 | 3.63M |
| October 13, 2025 | 85.43 | 87.73 | 87.73 | 88.25 | 84.08 | 3.78M |
| October 10, 2025 | 95.2 | 92.3 | 92.3 | 97.52 | 92.3 | 2.36M |
| October 09, 2025 | 95.31 | 95.14 | 95.14 | 97.74 | 94.22 | 2.95M |
| September 30, 2025 | 96.92 | 95.78 | 95.78 | 97.24 | 94.76 | 2.69M |
| September 29, 2025 | 95.05 | 97 | 97 | 97.56 | 94.69 | 2.72M |
| September 26, 2025 | 101.01 | 95.05 | 95.05 | 101.37 | 95.05 | 4.94M |
| September 25, 2025 | 105.3 | 102.73 | 102.73 | 107.4 | 102 | 3.84M |
| September 24, 2025 | 107.41 | 105.4 | 105.4 | 109.88 | 104 | 3.41M |