81.07
-0.83(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.5 | 81.9 | 81.9 | 82.14 | 80.74 | 4.13M |
| December 03, 2025 | 81.73 | 81.53 | 81.53 | 82.19 | 80.88 | 3.94M |
| December 02, 2025 | 82.9 | 81.75 | 81.75 | 83.28 | 81.7 | 4.57M |
| December 01, 2025 | 79.68 | 82.92 | 82.92 | 83.39 | 79.03 | 9.05M |
| November 28, 2025 | 78.9 | 79.66 | 79.66 | 79.88 | 78.63 | 3.24M |
| November 27, 2025 | 80.3 | 79.2 | 79.2 | 81 | 79.15 | 4.34M |
| November 26, 2025 | 79.25 | 79.7 | 79.7 | 80.97 | 78.8 | 3.9M |
| November 25, 2025 | 79.9 | 79.58 | 79.58 | 80.66 | 79.36 | 4.88M |
| November 24, 2025 | 79.12 | 79.58 | 79.58 | 80.16 | 77.81 | 6.02M |
| November 21, 2025 | 78.09 | 77.23 | 77.23 | 78.99 | 77.09 | 5.43M |
| November 20, 2025 | 81.02 | 78.96 | 78.96 | 81.98 | 78.96 | 5.4M |
| November 19, 2025 | 82 | 81.03 | 81.03 | 82.77 | 80.8 | 5.45M |
| November 18, 2025 | 83 | 82.19 | 82.19 | 84.1 | 81.51 | 6.54M |
| November 17, 2025 | 82.65 | 83.5 | 83.5 | 84.69 | 82.45 | 5.87M |
| November 14, 2025 | 83 | 82.72 | 82.72 | 83.8 | 82.09 | 5.97M |
| November 13, 2025 | 80 | 84 | 84 | 84.5 | 79.95 | 11.59M |
| November 12, 2025 | 82.19 | 80.08 | 80.08 | 82.23 | 79.62 | 7.31M |
| November 11, 2025 | 84.44 | 82.28 | 82.28 | 85.05 | 82.17 | 7.82M |
| November 10, 2025 | 83.43 | 84.06 | 84.06 | 84.61 | 82.56 | 7.89M |
| November 07, 2025 | 83.01 | 83.43 | 83.43 | 84.8 | 82.55 | 7.41M |
| November 06, 2025 | 84.7 | 84.02 | 84.02 | 85.27 | 83.07 | 8.24M |
| November 05, 2025 | 85 | 84.69 | 84.69 | 85.18 | 83.4 | 9.2M |
| November 04, 2025 | 87.02 | 86.14 | 86.14 | 87.2 | 85.28 | 11.13M |
| November 03, 2025 | 82.17 | 87.06 | 87.06 | 87.51 | 81.2 | 20.23M |
| October 31, 2025 | 84.17 | 82.16 | 82.16 | 84.8 | 82.11 | 9.6M |
| October 30, 2025 | 86.09 | 84.17 | 84.17 | 86.19 | 84.1 | 8.92M |
| October 29, 2025 | 85.6 | 86.15 | 86 | 86.92 | 85.3 | 10.18M |
| October 28, 2025 | 86 | 85.96 | 85.81 | 87.68 | 84.92 | 13.64M |
| October 27, 2025 | 84.88 | 86.6 | 86.45 | 86.84 | 83.29 | 28M |
| October 24, 2025 | 78.43 | 84.17 | 84.02 | 84.17 | 78.43 | 20.09M |
| October 23, 2025 | 76.55 | 76.52 | 76.39 | 76.59 | 75.08 | 4.31M |
| October 22, 2025 | 76.73 | 76.56 | 76.43 | 77.48 | 75.66 | 4.22M |
| October 21, 2025 | 76.5 | 77.04 | 76.91 | 77.8 | 76.32 | 6.26M |
| October 20, 2025 | 77 | 76.04 | 75.91 | 78.25 | 75.65 | 6.71M |
| October 17, 2025 | 79.39 | 75.99 | 75.99 | 79.58 | 75.82 | 8.75M |
| October 16, 2025 | 78.75 | 79.6 | 79.6 | 82.11 | 78.61 | 8.48M |
| October 15, 2025 | 81 | 79.23 | 79.23 | 81.19 | 78.06 | 11.52M |
| October 14, 2025 | 82.55 | 81.27 | 81.27 | 85.3 | 80.38 | 14.04M |
| October 13, 2025 | 78 | 81.97 | 81.97 | 82.5 | 77.88 | 8.68M |
| October 10, 2025 | 84.14 | 81.1 | 81.1 | 84.48 | 80.81 | 11.3M |
| October 09, 2025 | 83.3 | 85.09 | 85.09 | 86.26 | 83.05 | 13.79M |
| September 30, 2025 | 81.66 | 82.61 | 82.61 | 83.3 | 81.58 | 8.43M |
| September 29, 2025 | 82.45 | 81.36 | 81.36 | 82.45 | 80.39 | 8.81M |
| September 26, 2025 | 82.3 | 82.51 | 82.51 | 83.95 | 82.05 | 10.57M |
| September 25, 2025 | 82.78 | 82.35 | 82.35 | 82.9 | 81.68 | 8.66M |
| September 24, 2025 | 80 | 82.8 | 82.8 | 83.49 | 79.69 | 13.46M |
| September 23, 2025 | 80.8 | 80.49 | 80.49 | 81 | 78 | 9.22M |
| September 22, 2025 | 78.88 | 80.79 | 80.79 | 81.3 | 78.51 | 8.19M |
| September 19, 2025 | 79.96 | 78.91 | 78.91 | 81.1 | 78.91 | 7.07M |
| September 18, 2025 | 79.94 | 80 | 80 | 82.52 | 78.8 | 12.81M |
| September 17, 2025 | 79.35 | 80.08 | 80.08 | 80.88 | 78.86 | 5.89M |
| September 16, 2025 | 79.26 | 79.68 | 79.68 | 80.4 | 79.1 | 5.78M |
| September 15, 2025 | 82 | 80.3 | 80.3 | 82.58 | 80.01 | 8.44M |
| September 12, 2025 | 78.91 | 79.81 | 79.81 | 81.09 | 78.38 | 8.78M |
| September 11, 2025 | 75.25 | 78.89 | 78.89 | 79.15 | 75.01 | 9.02M |
| September 10, 2025 | 75.85 | 75.64 | 75.64 | 76.79 | 75.62 | 4.05M |
| September 09, 2025 | 77.56 | 76.4 | 76.4 | 77.69 | 76.02 | 4.67M |
| September 08, 2025 | 76.53 | 78.11 | 78.11 | 78.27 | 75.86 | 6.59M |
| September 05, 2025 | 74.59 | 76.55 | 76.55 | 76.65 | 74.11 | 7.7M |
| September 04, 2025 | 77.01 | 74.5 | 74.5 | 77.77 | 73.47 | 9.13M |