80.82
-0.51(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 81.68 | 80.82 | 80.82 | 81.68 | 79.93 | 4.25M |
| September 26, 2025 | 80.28 | 81.33 | 81.33 | 81.95 | 80.03 | 5.9M |
| September 25, 2025 | 79.46 | 80.5 | 80.5 | 81.07 | 78.77 | 5.64M |
| September 24, 2025 | 79.1 | 79.46 | 79.46 | 79.98 | 78.78 | 2.92M |
| September 23, 2025 | 80.05 | 79.15 | 79.15 | 80.2 | 78.69 | 5.16M |
| September 22, 2025 | 81.25 | 80.3 | 80.3 | 81.25 | 80.1 | 3.62M |
| September 19, 2025 | 80.67 | 81.26 | 81.26 | 81.33 | 80 | 5.64M |
| September 18, 2025 | 81.77 | 80.65 | 80.65 | 81.77 | 80.3 | 6.39M |
| September 17, 2025 | 81.11 | 81.77 | 81.77 | 81.79 | 81.05 | 4.47M |
| September 16, 2025 | 81.08 | 81.08 | 81.08 | 81.35 | 80.7 | 4.49M |
| September 15, 2025 | 81.5 | 81.09 | 81.09 | 81.71 | 81.05 | 6.05M |
| September 12, 2025 | 82.25 | 81.73 | 81.73 | 82.5 | 81.63 | 4.87M |
| September 11, 2025 | 81.59 | 82.29 | 82.29 | 82.32 | 81.16 | 5.66M |
| September 10, 2025 | 82.2 | 81.64 | 81.64 | 82.36 | 81.5 | 6.08M |
| September 09, 2025 | 83.45 | 82.38 | 82.38 | 83.61 | 82.16 | 5.91M |
| September 08, 2025 | 82.9 | 83.67 | 83.67 | 83.83 | 82.22 | 6.76M |
| September 05, 2025 | 81.88 | 83.04 | 83.04 | 83.14 | 81.16 | 7.69M |
| September 04, 2025 | 81.49 | 81.8 | 81.8 | 82.25 | 80.88 | 7.58M |
| September 03, 2025 | 83.36 | 81.45 | 81.45 | 83.5 | 81.4 | 9.18M |
| September 02, 2025 | 84.03 | 83.36 | 83.36 | 84.43 | 82.83 | 7.42M |
| September 01, 2025 | 83.85 | 84.43 | 84.43 | 85.5 | 83.84 | 8.17M |
| August 29, 2025 | 83.8 | 83.82 | 83.82 | 84.86 | 83.66 | 9.5M |
| August 28, 2025 | 84.8 | 84.12 | 84.12 | 85.58 | 82.9 | 12.94M |
| August 27, 2025 | 87.93 | 85.01 | 85.01 | 88.52 | 85 | 26.91M |
| August 26, 2025 | 88.31 | 91.99 | 91.99 | 92 | 87.9 | 10.13M |
| August 25, 2025 | 89 | 88.54 | 88.54 | 89.2 | 87.51 | 9.75M |
| August 22, 2025 | 86.95 | 88.26 | 88.26 | 88.61 | 86.45 | 9.05M |
| August 21, 2025 | 87.1 | 86.87 | 86.87 | 87.76 | 86.41 | 9.25M |
| August 20, 2025 | 83.91 | 86.98 | 86.98 | 87 | 83.68 | 12.66M |
| August 19, 2025 | 84.86 | 83.91 | 83.91 | 84.86 | 83.83 | 5.5M |
| August 18, 2025 | 83.05 | 84.5 | 84.5 | 85.66 | 82.93 | 10.28M |
| August 15, 2025 | 82.25 | 83.05 | 83.05 | 83.37 | 81.8 | 5.93M |
| August 14, 2025 | 83.24 | 82.24 | 82.24 | 83.65 | 82.03 | 6.31M |
| August 13, 2025 | 83.43 | 83.22 | 83.22 | 83.5 | 82.66 | 5.83M |
| August 12, 2025 | 82.81 | 82.94 | 82.94 | 83.43 | 82.41 | 4.99M |
| August 11, 2025 | 82.65 | 82.58 | 82.58 | 82.97 | 81.38 | 5.05M |
| August 08, 2025 | 82.89 | 82.58 | 82.58 | 83.35 | 82.31 | 3.51M |
| August 07, 2025 | 82.43 | 82.89 | 82.89 | 83.43 | 82.4 | 5.02M |
| August 06, 2025 | 82.87 | 82.39 | 82.39 | 83.66 | 82.07 | 4.13M |
| August 05, 2025 | 82.06 | 82.49 | 82.49 | 82.52 | 82 | 3.52M |
| August 04, 2025 | 81.56 | 82.07 | 82.07 | 82.11 | 81.5 | 2.72M |
| August 01, 2025 | 82 | 82.21 | 82.21 | 82.63 | 81.85 | 3.21M |
| July 31, 2025 | 83.66 | 81.99 | 81.99 | 83.8 | 81.92 | 6.52M |
| July 30, 2025 | 83.69 | 83.85 | 83.85 | 84.93 | 83.08 | 6.61M |
| July 29, 2025 | 83.3 | 83.67 | 83.67 | 83.81 | 82.83 | 4.29M |
| July 28, 2025 | 84.22 | 83.32 | 83.32 | 84.35 | 83.1 | 4.94M |
| July 25, 2025 | 85 | 84.21 | 84.21 | 85.58 | 84.02 | 6.97M |
| July 24, 2025 | 82.64 | 85.24 | 85.24 | 85.32 | 82.28 | 10.9M |
| July 23, 2025 | 83.6 | 82.62 | 82.62 | 83.6 | 82.57 | 5.1M |
| July 22, 2025 | 82.35 | 82.92 | 82.92 | 83.18 | 82.21 | 4.86M |
| July 21, 2025 | 81.64 | 82.3 | 82.3 | 82.31 | 81.44 | 4.39M |
| July 18, 2025 | 81.69 | 81.64 | 81.64 | 81.97 | 81.21 | 4.58M |
| July 17, 2025 | 81.57 | 81.43 | 81.43 | 81.78 | 81.3 | 3.89M |
| July 16, 2025 | 81.15 | 81.37 | 81.37 | 81.95 | 81.06 | 3.69M |
| July 15, 2025 | 82.94 | 81.28 | 81.28 | 82.94 | 81.06 | 6.43M |
| July 14, 2025 | 82.7 | 82.95 | 82.95 | 83.36 | 82.21 | 4.18M |
| July 11, 2025 | 82.9 | 82.72 | 82.72 | 83.33 | 82.26 | 5.18M |
| July 10, 2025 | 83.2 | 82.9 | 82.9 | 83.31 | 82.16 | 4.68M |
| July 09, 2025 | 82.08 | 83.03 | 83.03 | 84.2 | 81.72 | 7.67M |
| July 08, 2025 | 81.53 | 82.11 | 82.11 | 82.43 | 81.38 | 4.02M |