79.48
-3.35(-4.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 82.6 | 79.48 | 79.48 | 82.6 | 79.41 | 37.15M |
| December 10, 2025 | 79.9 | 82.83 | 82.83 | 83.76 | 79.84 | 51.79M |
| December 09, 2025 | 81.58 | 80.24 | 80.24 | 82.09 | 79.91 | 28.84M |
| December 08, 2025 | 81.11 | 82.11 | 82.11 | 82.95 | 81.11 | 31.27M |
| December 05, 2025 | 81.17 | 81.02 | 81.02 | 81.77 | 80.16 | 22.28M |
| December 04, 2025 | 81.15 | 81.22 | 81.22 | 81.8 | 80.3 | 20.81M |
| December 03, 2025 | 83 | 81.83 | 81.83 | 84.3 | 81.7 | 29.84M |
| December 02, 2025 | 84 | 83.42 | 83.42 | 84.42 | 82.4 | 35.68M |
| December 01, 2025 | 79.02 | 84.46 | 84.46 | 85.73 | 78.98 | 73.63M |
| November 28, 2025 | 78.52 | 79.03 | 79.03 | 79.15 | 77.1 | 31.7M |
| November 27, 2025 | 80.9 | 78.5 | 78.5 | 80.91 | 78.42 | 36.76M |
| November 26, 2025 | 79.71 | 80.34 | 80.34 | 80.79 | 79.18 | 39.37M |
| November 25, 2025 | 79.2 | 79.69 | 79.69 | 80.05 | 78.9 | 30.54M |
| November 24, 2025 | 79.5 | 78.53 | 78.53 | 80.08 | 77.76 | 36.01M |
| November 21, 2025 | 80.54 | 79.05 | 79.05 | 82.48 | 79.05 | 45.41M |
| November 20, 2025 | 82.8 | 81.73 | 81.73 | 83.88 | 81.66 | 40.54M |
| November 19, 2025 | 84.59 | 82.4 | 82.4 | 85.82 | 81.77 | 52.52M |
| November 18, 2025 | 87.4 | 85.04 | 85.04 | 87.89 | 84.26 | 57M |
| November 17, 2025 | 87.6 | 87.8 | 87.8 | 90.2 | 86.61 | 55.25M |
| November 14, 2025 | 90 | 88.28 | 88.28 | 92.27 | 88.22 | 66.72M |
| November 13, 2025 | 88.27 | 90.52 | 90.52 | 91.44 | 87.51 | 85.4M |
| November 12, 2025 | 89.94 | 89.21 | 89.21 | 93.8 | 88.52 | 106.39M |
| November 11, 2025 | 88.65 | 90.53 | 90.53 | 93.39 | 86.5 | 138.27M |
| November 10, 2025 | 79.3 | 86.89 | 86.89 | 86.89 | 78.98 | 91.38M |
| November 07, 2025 | 76.51 | 78.99 | 78.99 | 80.8 | 76.13 | 76.44M |
| November 06, 2025 | 77.47 | 75.34 | 75.34 | 77.54 | 75.2 | 42.52M |
| November 05, 2025 | 74.61 | 77.6 | 77.6 | 79.94 | 74.39 | 64.8M |
| November 04, 2025 | 76.1 | 75.45 | 75.45 | 77.27 | 74.84 | 36.11M |
| November 03, 2025 | 76 | 76.67 | 76.67 | 77.3 | 75 | 48.06M |
| October 31, 2025 | 74.9 | 76.07 | 76.07 | 77.39 | 73.93 | 82.78M |
| October 30, 2025 | 71.38 | 73.1 | 73.1 | 75.5 | 71.17 | 66.34M |
| October 29, 2025 | 69.28 | 71.37 | 71.37 | 72.19 | 69.27 | 35.7M |
| October 28, 2025 | 69.93 | 69.46 | 69.46 | 70.33 | 69.41 | 15.13M |
| October 27, 2025 | 70.53 | 69.93 | 69.93 | 70.77 | 69.9 | 17.91M |
| October 24, 2025 | 70.02 | 70.52 | 70.52 | 71.97 | 69.88 | 24.3M |
| October 23, 2025 | 69.29 | 70.1 | 70.1 | 70.2 | 69.07 | 14.74M |
| October 22, 2025 | 70.38 | 69.67 | 69.67 | 70.69 | 69.5 | 17.31M |
| October 21, 2025 | 70.45 | 70.71 | 70.71 | 70.95 | 69.11 | 23.62M |
| October 20, 2025 | 70.65 | 70.32 | 70.32 | 71.8 | 69.98 | 27.74M |
| October 17, 2025 | 70.01 | 70.02 | 70.02 | 71.29 | 69.39 | 34.53M |
| October 16, 2025 | 69.2 | 69.96 | 69.96 | 71.18 | 69.1 | 24.71M |
| October 15, 2025 | 68.94 | 69.49 | 69.49 | 70 | 68.8 | 21.51M |
| October 14, 2025 | 68.19 | 68.46 | 68.46 | 69.37 | 68.17 | 20.55M |
| October 13, 2025 | 66.9 | 68.07 | 68.07 | 68.17 | 66.66 | 21.18M |
| October 10, 2025 | 69.51 | 68.6 | 68.6 | 70.15 | 68.23 | 26.42M |
| October 09, 2025 | 70.7 | 69.66 | 69.66 | 70.7 | 69.55 | 35.59M |
| September 30, 2025 | 70.71 | 71.57 | 71.57 | 71.76 | 70.4 | 27.58M |
| September 29, 2025 | 69.81 | 70.7 | 70.7 | 70.9 | 69.18 | 25.38M |
| September 26, 2025 | 69.9 | 70.2 | 70.2 | 71.23 | 68.94 | 28.47M |
| September 25, 2025 | 70.24 | 70.15 | 70.15 | 70.58 | 69.6 | 24.47M |
| September 24, 2025 | 69.57 | 70.26 | 70.26 | 70.37 | 69.47 | 24.08M |
| September 23, 2025 | 72.52 | 70.01 | 70.01 | 72.64 | 69.69 | 45.31M |
| September 22, 2025 | 73.96 | 73.04 | 73.04 | 73.97 | 72.52 | 39.94M |
| September 19, 2025 | 71.69 | 73.97 | 73.97 | 74.29 | 70.29 | 69.84M |
| September 18, 2025 | 71.17 | 71.68 | 71.68 | 74 | 71.17 | 71.38M |
| September 17, 2025 | 72.11 | 71.15 | 71.15 | 72.11 | 70.51 | 28.3M |
| September 16, 2025 | 70.5 | 71.54 | 71.54 | 72 | 70.35 | 34.87M |
| September 15, 2025 | 70.28 | 69.94 | 69.94 | 70.81 | 69.8 | 24.63M |
| September 12, 2025 | 71.4 | 70.4 | 70.4 | 73.56 | 70.24 | 45.6M |
| September 11, 2025 | 70.31 | 71.35 | 71.35 | 71.35 | 69.63 | 29.88M |