89.26
+4.25(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 82.84 | 89.26 | 89.26 | 89.26 | 82.7 | 5.69M |
| December 24, 2025 | 82 | 85.01 | 85.01 | 85.01 | 82 | 6.02M |
| December 23, 2025 | 80.79 | 80.96 | 80.96 | 80.96 | 77.77 | 4.38M |
| December 22, 2025 | 77.1 | 77.1 | 77.1 | 77.1 | 75.22 | 3.42M |
| December 19, 2025 | 72.43 | 73.43 | 73.43 | 75.4 | 72.37 | 2.53M |
| December 18, 2025 | 74.51 | 72.5 | 72.5 | 75.78 | 72.21 | 4.42M |
| December 17, 2025 | 78.85 | 76.01 | 76.01 | 78.85 | 75.01 | 2.97M |
| December 16, 2025 | 77.61 | 78.85 | 78.85 | 79.25 | 76.76 | 1.82M |
| December 15, 2025 | 81.73 | 77.88 | 77.88 | 81.73 | 77.37 | 3.25M |
| December 12, 2025 | 81.82 | 81.44 | 81.44 | 82.81 | 80.5 | 1.74M |
| December 11, 2025 | 84 | 81.21 | 81.21 | 84.33 | 80.07 | 3.17M |
| December 10, 2025 | 80 | 83 | 83 | 83 | 77.43 | 2.94M |
| December 09, 2025 | 78.01 | 79.05 | 79.05 | 82.2 | 78 | 3.1M |
| December 08, 2025 | 79.8 | 78.3 | 78.3 | 80.1 | 77 | 3.29M |
| December 05, 2025 | 82.49 | 79.8 | 79.8 | 84.28 | 78.4 | 4.2M |
| December 04, 2025 | 83.02 | 82.52 | 82.52 | 84.89 | 81.68 | 4.08M |
| December 03, 2025 | 77.34 | 81.21 | 81.21 | 81.21 | 76.67 | 2.87M |
| December 02, 2025 | 78.3 | 77.34 | 77.34 | 80.5 | 76.9 | 3.94M |
| December 01, 2025 | 75.5 | 76.82 | 76.82 | 76.82 | 73.23 | 2.84M |
| November 28, 2025 | 70.6 | 73.16 | 73.16 | 73.16 | 70 | 2.71M |
| November 27, 2025 | 69.3 | 69.68 | 69.68 | 70.75 | 69 | 2.35M |
| November 26, 2025 | 67.5 | 70.07 | 70.07 | 70.35 | 67.17 | 2.89M |
| November 25, 2025 | 68 | 67 | 67 | 69.11 | 66.93 | 2.13M |
| November 24, 2025 | 68.6 | 67.75 | 67.75 | 69.98 | 65.59 | 2.38M |
| November 21, 2025 | 70.49 | 68.4 | 68.4 | 70.49 | 67.8 | 2.9M |
| November 20, 2025 | 75 | 71 | 71 | 75 | 70.56 | 3.94M |
| November 19, 2025 | 69.62 | 72.77 | 72.77 | 72.77 | 69.62 | 4.11M |
| November 18, 2025 | 68.92 | 69.3 | 69.3 | 70.84 | 68.3 | 4.01M |
| November 17, 2025 | 71.05 | 67.9 | 67.9 | 71.8 | 67.55 | 4.7M |
| November 14, 2025 | 75.11 | 71.1 | 71.1 | 75.5 | 71.06 | 3.78M |
| November 13, 2025 | 73.55 | 74.8 | 74.8 | 75.9 | 71.58 | 6.46M |
| November 12, 2025 | 70.88 | 72.29 | 72.29 | 72.29 | 68 | 6.45M |
| November 11, 2025 | 67.59 | 68.85 | 68.85 | 68.85 | 67 | 3.57M |
| November 10, 2025 | 62.28 | 65.57 | 65.57 | 65.57 | 62.28 | 3.27M |
| November 07, 2025 | 61.89 | 62.45 | 62.45 | 62.97 | 60.5 | 2.31M |
| November 06, 2025 | 62.69 | 61.89 | 61.89 | 64.18 | 60 | 3.7M |
| November 05, 2025 | 62.3 | 62.58 | 62.58 | 65.5 | 59.33 | 6.03M |
| November 04, 2025 | 61.5 | 62.4 | 62.4 | 62.4 | 60 | 6.15M |
| November 03, 2025 | 57.81 | 59.43 | 59.43 | 59.43 | 57.81 | 4.13M |
| October 31, 2025 | 56.55 | 56.6 | 56.6 | 58.08 | 56.01 | 1.58M |
| October 30, 2025 | 55.21 | 56.58 | 56.58 | 57.18 | 54.8 | 2.37M |
| October 29, 2025 | 55.99 | 54.77 | 54.77 | 56.5 | 53.52 | 2.25M |
| October 28, 2025 | 58.3 | 55.35 | 55.35 | 58.32 | 54.7 | 3.45M |
| October 27, 2025 | 54.93 | 57.38 | 57.38 | 57.38 | 54.93 | 2.74M |
| October 24, 2025 | 52.85 | 54.65 | 54.65 | 54.87 | 52.85 | 1.77M |
| October 23, 2025 | 51.68 | 52.85 | 52.85 | 52.9 | 51.5 | 1.08M |
| October 22, 2025 | 52.64 | 52.1 | 52.1 | 52.84 | 51.34 | 1.41M |
| October 21, 2025 | 51.01 | 52.75 | 52.75 | 53 | 51.01 | 2.45M |
| October 20, 2025 | 50.29 | 50.89 | 50.89 | 50.95 | 49.5 | 2M |
| October 17, 2025 | 51.19 | 49.55 | 49.55 | 51.23 | 49.21 | 1.91M |
| October 16, 2025 | 51.67 | 50.68 | 50.68 | 53.19 | 50.12 | 4.76M |
| October 15, 2025 | 48.73 | 50.66 | 50.66 | 50.66 | 48.27 | 1.62M |
| October 14, 2025 | 46.59 | 48.25 | 48.25 | 48.41 | 46.59 | 3.35M |
| October 13, 2025 | 46.1 | 46.1 | 46.1 | 47.48 | 46 | 2.01M |
| October 10, 2025 | 47.27 | 47.56 | 47.56 | 47.72 | 46.82 | 1.26M |
| October 09, 2025 | 47.99 | 46.79 | 46.79 | 48.46 | 46.7 | 1.96M |
| September 30, 2025 | 46.8 | 48.05 | 48.05 | 48.05 | 46.45 | 1.9M |
| September 29, 2025 | 46.2 | 46.82 | 46.82 | 47.77 | 45.76 | 2.87M |
| September 26, 2025 | 47.05 | 46.13 | 46.13 | 47.05 | 45.57 | 942,980 |
| September 25, 2025 | 48.5 | 47.05 | 47.05 | 48.54 | 46.96 | 1.62M |