82.80
-0.67(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 82.6 | 82.8 | 82.8 | 84.5 | 81.7 | 30.13M |
| January 13, 2026 | 80.04 | 83.47 | 83.47 | 84.59 | 79.81 | 34.13M |
| January 12, 2026 | 80.33 | 80.06 | 80.06 | 81.27 | 79.1 | 27.07M |
| January 09, 2026 | 81 | 80.38 | 80.38 | 81.95 | 78.02 | 34.05M |
| January 08, 2026 | 81.99 | 81.45 | 81.45 | 83.12 | 79.99 | 34.08M |
| January 07, 2026 | 80.5 | 82.32 | 82.32 | 83.69 | 80.45 | 36.05M |
| January 06, 2026 | 75.88 | 80.8 | 80.8 | 81.75 | 75.86 | 50.95M |
| January 05, 2026 | 70.5 | 75.88 | 75.88 | 76.05 | 70.5 | 39.38M |
| December 31, 2025 | 70 | 69.7 | 69.7 | 70.45 | 69.48 | 10.73M |
| December 30, 2025 | 70.9 | 70.08 | 70.08 | 71 | 69.92 | 13.87M |
| December 29, 2025 | 71.14 | 71.05 | 71.03 | 72.05 | 70.92 | 12.9M |
| December 26, 2025 | 71.68 | 71.3 | 71.3 | 72.26 | 70.8 | 18.88M |
| December 25, 2025 | 70.95 | 71.85 | 71.85 | 73.16 | 70.91 | 17.77M |
| December 24, 2025 | 72.43 | 71.22 | 71.22 | 72.57 | 71.01 | 17.8M |
| December 23, 2025 | 71.6 | 72.71 | 72.71 | 73.45 | 71.52 | 22.28M |
| December 22, 2025 | 71.16 | 71.6 | 71.6 | 72.06 | 70.2 | 17.63M |
| December 19, 2025 | 70.36 | 71.16 | 71.16 | 72.52 | 69.8 | 21.45M |
| December 18, 2025 | 68.9 | 70.43 | 70.43 | 71.2 | 68.68 | 24.08M |
| December 17, 2025 | 67.59 | 69.12 | 69.12 | 69.68 | 67.4 | 22.99M |
| December 16, 2025 | 68.86 | 67.47 | 67.47 | 69.65 | 67.07 | 18.9M |
| December 15, 2025 | 66.78 | 69.07 | 69.07 | 69.97 | 66.69 | 26.79M |
| December 12, 2025 | 66.6 | 67.32 | 67.32 | 67.6 | 65.52 | 16.6M |
| December 11, 2025 | 68.08 | 67.08 | 66.41 | 68.59 | 67 | 10.9M |
| December 10, 2025 | 67.27 | 68.07 | 67.39 | 68.23 | 66.7 | 12.28M |
| December 09, 2025 | 67.67 | 67.12 | 66.45 | 68.3 | 66.88 | 11.37M |
| December 08, 2025 | 67.1 | 67.85 | 67.17 | 68.99 | 67.1 | 20.42M |
| December 05, 2025 | 64.02 | 67.03 | 67.03 | 67.57 | 63.98 | 26.5M |
| December 04, 2025 | 64.39 | 64.1 | 64.1 | 64.88 | 63.91 | 9.47M |
| December 03, 2025 | 65.16 | 64.32 | 64.32 | 65.49 | 64.11 | 12.52M |
| December 02, 2025 | 65.52 | 65.27 | 65.27 | 66.42 | 65.05 | 9.75M |
| December 01, 2025 | 65.67 | 65.77 | 65.77 | 65.79 | 64.7 | 13.08M |
| November 28, 2025 | 65.33 | 65.67 | 65.67 | 66.28 | 64.8 | 10.92M |
| November 27, 2025 | 65.65 | 65.65 | 65.65 | 66.35 | 65 | 12.45M |
| November 26, 2025 | 65.94 | 65.92 | 65.92 | 66.24 | 65.21 | 9.57M |
| November 25, 2025 | 65.12 | 65.88 | 65.88 | 66.49 | 65 | 11.64M |
| November 24, 2025 | 65.65 | 64.74 | 64.74 | 66.04 | 64.23 | 16.36M |
| November 21, 2025 | 67.13 | 65.4 | 65.4 | 67.73 | 65.34 | 19.86M |
| November 20, 2025 | 67.8 | 67.8 | 67.8 | 68.76 | 67.69 | 12.78M |
| November 19, 2025 | 66.97 | 68.2 | 68.2 | 69.03 | 66.97 | 15.26M |
| November 18, 2025 | 67.7 | 67 | 67 | 67.9 | 66.7 | 12.6M |
| November 17, 2025 | 68.01 | 67.74 | 67.74 | 68.29 | 66.5 | 15.29M |
| November 14, 2025 | 68.98 | 68.22 | 68.22 | 70.1 | 68.22 | 16.46M |
| November 13, 2025 | 69.48 | 69.38 | 69.38 | 69.77 | 68.33 | 17.77M |
| November 12, 2025 | 67.2 | 69.48 | 69.48 | 70.06 | 67.03 | 27.35M |
| November 11, 2025 | 68.6 | 67.09 | 67.09 | 68.77 | 67.09 | 15.04M |
| November 10, 2025 | 67.07 | 68.62 | 68.62 | 68.8 | 66.51 | 17.47M |
| November 07, 2025 | 67.19 | 67.24 | 67.24 | 68.34 | 67.14 | 13.21M |
| November 06, 2025 | 66.68 | 67.75 | 67.75 | 68.59 | 66.66 | 22.94M |
| November 05, 2025 | 66.02 | 66.27 | 66.27 | 66.52 | 65.72 | 11.78M |
| November 04, 2025 | 66.52 | 66.75 | 66.75 | 68.07 | 66.41 | 16.83M |
| November 03, 2025 | 67.41 | 66.55 | 66.55 | 67.8 | 66.11 | 21.76M |
| October 31, 2025 | 70.88 | 67.81 | 67.81 | 71.29 | 67.51 | 32.39M |
| October 30, 2025 | 70.1 | 70.9 | 70.9 | 73.19 | 70.1 | 31.56M |
| October 29, 2025 | 68.98 | 70.05 | 70.05 | 70.25 | 68.66 | 16.91M |
| October 28, 2025 | 69.71 | 69.02 | 69.02 | 70 | 68.48 | 16.76M |
| October 27, 2025 | 69.17 | 69.92 | 69.92 | 70.5 | 68.47 | 28.57M |
| October 24, 2025 | 68.3 | 68.78 | 68.78 | 69.27 | 67.74 | 20M |
| October 23, 2025 | 68.3 | 68.8 | 68.8 | 69.5 | 67.66 | 16.14M |
| October 22, 2025 | 67.8 | 68.68 | 68.68 | 68.99 | 67.48 | 20.08M |
| October 21, 2025 | 66.8 | 68.3 | 68.3 | 68.85 | 66.72 | 27.93M |