85.90
+6.06(+7.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 79.49 | 85.9 | 85.9 | 86.5 | 79.49 | 3.34M |
| December 24, 2025 | 77.99 | 79.84 | 79.84 | 81.5 | 77.8 | 2.11M |
| December 23, 2025 | 78.78 | 78 | 78 | 78.79 | 77.51 | 817,316 |
| December 22, 2025 | 78.1 | 78.82 | 78.82 | 79.8 | 77.41 | 1.15M |
| December 19, 2025 | 79.1 | 77.9 | 77.9 | 80.2 | 77.07 | 1.2M |
| December 18, 2025 | 79.23 | 78.73 | 78.73 | 80.6 | 78.48 | 825,000 |
| December 17, 2025 | 78.62 | 79.75 | 79.75 | 79.87 | 78.32 | 739,900 |
| December 16, 2025 | 79.56 | 78.32 | 78.32 | 80.88 | 77.77 | 837,700 |
| December 15, 2025 | 81 | 80.17 | 80.17 | 82.58 | 79.05 | 1.09M |
| December 12, 2025 | 81.22 | 81.61 | 81.61 | 81.92 | 80.15 | 953,182 |
| December 11, 2025 | 82.36 | 81.53 | 81.53 | 83.6 | 81.1 | 884,813 |
| December 10, 2025 | 80 | 82.38 | 82.38 | 83.79 | 79.57 | 1.8M |
| December 09, 2025 | 81.26 | 80.4 | 80.4 | 81.96 | 80.2 | 1.09M |
| December 08, 2025 | 80.52 | 81.76 | 81.76 | 82.14 | 79.51 | 1.39M |
| December 05, 2025 | 80.4 | 81.45 | 81.45 | 83.69 | 79.28 | 1.82M |
| December 04, 2025 | 79.49 | 80.39 | 80.39 | 82.42 | 78.12 | 2.47M |
| December 03, 2025 | 78.8 | 78.5 | 78.5 | 81.6 | 78 | 2.22M |
| December 02, 2025 | 79 | 78.08 | 78.08 | 79.01 | 76.62 | 1.46M |
| December 01, 2025 | 77.93 | 79.6 | 79.6 | 80.85 | 77 | 2.44M |
| November 28, 2025 | 77.2 | 77.18 | 77.18 | 77.88 | 75.01 | 1.46M |
| November 27, 2025 | 76.26 | 76.55 | 76.55 | 77.68 | 75.5 | 1.45M |
| November 26, 2025 | 73.5 | 76.3 | 76.3 | 77.8 | 72.51 | 2.22M |
| November 25, 2025 | 72.99 | 74 | 73.75 | 74.53 | 72.08 | 1.22M |
| November 24, 2025 | 70.67 | 72.02 | 71.78 | 73.75 | 70.5 | 1.53M |
| November 21, 2025 | 71.78 | 70.67 | 70.67 | 73.22 | 70.01 | 1.78M |
| November 20, 2025 | 74.28 | 73.25 | 73.25 | 75.3 | 72.5 | 866,531 |
| November 19, 2025 | 76.54 | 74.07 | 74.07 | 76.64 | 73.88 | 1.31M |
| November 18, 2025 | 74.79 | 76.24 | 76.24 | 77.96 | 74.6 | 1.63M |
| November 17, 2025 | 74.1 | 74.81 | 74.81 | 77.5 | 73 | 2.24M |
| November 14, 2025 | 74.71 | 74.07 | 74.07 | 75.59 | 72.56 | 1.15M |
| November 13, 2025 | 74.45 | 75.66 | 75.66 | 76.8 | 73.13 | 1.54M |
| November 12, 2025 | 77.5 | 74.66 | 74.66 | 77.74 | 73.78 | 2.2M |
| November 11, 2025 | 79.06 | 77.81 | 77.81 | 79.31 | 76.04 | 2.12M |
| November 10, 2025 | 79 | 78.94 | 78.94 | 79.54 | 77.21 | 2.29M |
| November 07, 2025 | 82.42 | 78.8 | 78.8 | 83 | 78.67 | 3.41M |
| November 06, 2025 | 74.44 | 82.42 | 82.42 | 82.42 | 74.44 | 4.01M |
| November 05, 2025 | 72.85 | 74.93 | 74.93 | 75.25 | 71.3 | 1.96M |
| November 04, 2025 | 77.65 | 73.5 | 73.5 | 77.65 | 72.99 | 2.62M |
| November 03, 2025 | 79 | 77.71 | 77.71 | 80 | 76.89 | 2.62M |
| October 31, 2025 | 75 | 78.72 | 78.72 | 79.85 | 74.21 | 4.04M |
| October 30, 2025 | 74.6 | 74.16 | 74.16 | 77.5 | 73.87 | 2.44M |
| October 29, 2025 | 76.46 | 75.3 | 75.3 | 76.48 | 74.1 | 1.99M |
| October 28, 2025 | 77.32 | 75.39 | 75.39 | 77.42 | 74 | 3.27M |
| October 27, 2025 | 73.2 | 77.2 | 77.2 | 79.4 | 73.2 | 4.23M |
| October 24, 2025 | 71.5 | 72.19 | 72.19 | 72.89 | 71.18 | 1.38M |
| October 23, 2025 | 72.26 | 71.25 | 71.25 | 73 | 70.68 | 1.57M |
| October 22, 2025 | 73.42 | 72.9 | 72.9 | 75.49 | 72.49 | 2.33M |
| October 21, 2025 | 72.88 | 73.41 | 73.41 | 73.7 | 70.4 | 2.32M |
| October 20, 2025 | 71.2 | 71.64 | 71.64 | 72.47 | 70.51 | 1.96M |
| October 17, 2025 | 72.8 | 70.1 | 70.1 | 73.79 | 69.69 | 2.23M |
| October 16, 2025 | 72.8 | 73.6 | 73.6 | 76.43 | 72.48 | 3.15M |
| October 15, 2025 | 71.09 | 72.9 | 72.9 | 74.88 | 70.91 | 3.67M |
| October 14, 2025 | 76 | 70.8 | 70.8 | 76.66 | 70.35 | 3.75M |
| October 13, 2025 | 75.07 | 75.45 | 75.45 | 78.2 | 73.69 | 3.64M |
| October 10, 2025 | 80.9 | 78.6 | 78.6 | 82.98 | 78.08 | 2.91M |
| October 09, 2025 | 84.83 | 81.7 | 81.7 | 84.83 | 80 | 3.46M |
| September 30, 2025 | 88.01 | 84.02 | 84.02 | 88.2 | 83 | 4.19M |
| September 29, 2025 | 87.59 | 87.47 | 87.47 | 91.07 | 86.13 | 4.98M |
| September 26, 2025 | 85.22 | 89.9 | 89.9 | 93.74 | 85.22 | 9.03M |
| September 25, 2025 | 80.88 | 85.22 | 85.22 | 85.22 | 80.88 | 1.68M |