80.11
+0.04(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 81.11 | 80.07 | 80.07 | 82.2 | 79.96 | 4.09M |
| December 03, 2025 | 83.76 | 81.49 | 81.49 | 84 | 81.28 | 4.43M |
| December 02, 2025 | 84 | 83.75 | 83.75 | 85.13 | 83.16 | 4.92M |
| December 01, 2025 | 82.69 | 83.85 | 83.85 | 84.98 | 82 | 7.86M |
| November 28, 2025 | 79.7 | 81.45 | 81.45 | 82.73 | 79 | 7.63M |
| November 27, 2025 | 80.22 | 79.78 | 79.78 | 81.6 | 79.62 | 4.09M |
| November 26, 2025 | 80.81 | 80.38 | 80.38 | 81.49 | 79.61 | 4.14M |
| November 25, 2025 | 79.79 | 80.55 | 80.55 | 81.99 | 79.18 | 7.89M |
| November 24, 2025 | 78.98 | 78.83 | 78.83 | 79.3 | 77.9 | 5M |
| November 21, 2025 | 78.2 | 78.53 | 78.53 | 80.42 | 77.98 | 7.45M |
| November 20, 2025 | 80.18 | 78.74 | 78.74 | 80.38 | 78.41 | 4.42M |
| November 19, 2025 | 80 | 80.22 | 80.22 | 80.9 | 79.52 | 4.49M |
| November 18, 2025 | 81.7 | 80.5 | 80.5 | 81.8 | 79.42 | 7.35M |
| November 17, 2025 | 81.44 | 82.1 | 82.1 | 83.13 | 81.13 | 6.16M |
| November 14, 2025 | 83 | 81.53 | 81.53 | 84.5 | 81.53 | 7.75M |
| November 13, 2025 | 81.3 | 83.5 | 83.5 | 83.9 | 80.61 | 11.89M |
| November 12, 2025 | 79 | 81.22 | 81.22 | 83.8 | 79 | 18.4M |
| November 11, 2025 | 77.4 | 77.21 | 77.21 | 77.85 | 76.5 | 7.38M |
| November 10, 2025 | 74.87 | 78.08 | 78.08 | 78.24 | 74.25 | 13.7M |
| November 07, 2025 | 74.39 | 74.18 | 74.18 | 75.83 | 74.1 | 4.95M |
| November 06, 2025 | 74.66 | 74.5 | 74.5 | 75.8 | 74.14 | 5.7M |
| November 05, 2025 | 73.5 | 74.81 | 74.81 | 76.44 | 73.25 | 8.99M |
| November 04, 2025 | 74.79 | 73.82 | 73.82 | 74.79 | 73.45 | 4.61M |
| November 03, 2025 | 73.5 | 74.87 | 74.87 | 75.1 | 73.46 | 7.61M |
| October 31, 2025 | 73 | 73.89 | 73.89 | 74.35 | 72.62 | 7.27M |
| October 30, 2025 | 72.5 | 73.11 | 73.11 | 74.54 | 72.45 | 10.33M |
| October 29, 2025 | 70.69 | 73 | 73 | 73.18 | 70.69 | 17.14M |
| October 28, 2025 | 70.12 | 69.83 | 69.83 | 70.27 | 69.78 | 2.83M |
| October 27, 2025 | 70.09 | 70.08 | 70.08 | 70.31 | 69.86 | 3.82M |
| October 24, 2025 | 70.51 | 70.09 | 70.09 | 70.76 | 70.05 | 3.83M |
| October 23, 2025 | 70.63 | 70.5 | 70.5 | 71.08 | 70.15 | 2.85M |
| October 22, 2025 | 70.76 | 70.82 | 70.82 | 71.38 | 70.65 | 2.64M |
| October 21, 2025 | 70.56 | 70.83 | 70.83 | 70.98 | 70.37 | 3.05M |
| October 20, 2025 | 70.31 | 70.67 | 70.67 | 70.78 | 69.91 | 3.62M |
| October 17, 2025 | 70.8 | 70.18 | 70.18 | 71.48 | 69.94 | 5M |
| October 16, 2025 | 70.5 | 70.7 | 70.7 | 70.96 | 70.32 | 4.11M |
| October 15, 2025 | 69.95 | 70.57 | 70.57 | 70.72 | 69.8 | 4.17M |
| October 14, 2025 | 69.97 | 70.05 | 70.05 | 70.44 | 69.77 | 4.03M |
| October 13, 2025 | 69.68 | 69.93 | 69.93 | 70.06 | 69.6 | 3.92M |
| October 10, 2025 | 70.1 | 70.71 | 70.71 | 70.96 | 69.9 | 3.89M |
| October 09, 2025 | 70.01 | 70.25 | 70.25 | 70.27 | 69.51 | 4.53M |
| September 30, 2025 | 70.09 | 70.51 | 70.51 | 70.69 | 70.01 | 3.75M |
| September 29, 2025 | 70.5 | 70.25 | 70.25 | 70.5 | 69.8 | 3.78M |
| September 26, 2025 | 70.27 | 70.53 | 70.53 | 70.66 | 69.6 | 4.05M |
| September 25, 2025 | 70.56 | 70.27 | 70.27 | 70.82 | 70.17 | 3.58M |
| September 24, 2025 | 70.69 | 70.6 | 70.6 | 70.69 | 70.23 | 3.73M |
| September 23, 2025 | 72.36 | 70.77 | 70.77 | 72.36 | 70 | 5.63M |
| September 22, 2025 | 74.26 | 73.42 | 72 | 74.28 | 73.02 | 5.07M |
| September 19, 2025 | 73.25 | 74.04 | 74.04 | 74.19 | 73.07 | 5.92M |
| September 18, 2025 | 73.78 | 73.26 | 73.26 | 73.88 | 73.02 | 5.85M |
| September 17, 2025 | 74.18 | 73.78 | 73.78 | 74.47 | 73.57 | 5.9M |
| September 16, 2025 | 74.02 | 74.08 | 74.08 | 74.56 | 73.81 | 6M |
| September 15, 2025 | 75.45 | 74.58 | 74.58 | 76.3 | 74.42 | 10.16M |
| September 12, 2025 | 74.93 | 74.01 | 74.01 | 75.26 | 74 | 7.09M |
| September 11, 2025 | 74.53 | 75.11 | 75.11 | 75.12 | 73.92 | 5.9M |
| September 10, 2025 | 74.91 | 74.49 | 74.49 | 75.25 | 74.46 | 4.59M |
| September 09, 2025 | 75.16 | 74.96 | 74.96 | 75.35 | 74.48 | 4.93M |
| September 08, 2025 | 74.1 | 75.18 | 75.18 | 75.59 | 73.9 | 8.06M |
| September 05, 2025 | 74 | 74.03 | 74.03 | 74.15 | 73.31 | 4.69M |
| September 04, 2025 | 73.4 | 73.88 | 73.88 | 74.24 | 73.08 | 5.28M |