79.97
-2.13(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81.48 | 79.97 | 79.97 | 83.18 | 77.6 | 4.58M |
| January 13, 2026 | 82.21 | 82.1 | 82.1 | 84.42 | 81 | 3.49M |
| January 12, 2026 | 81 | 82.21 | 82.21 | 82.96 | 79.77 | 2.81M |
| January 09, 2026 | 80.66 | 80.98 | 80.98 | 82.19 | 79.61 | 2.87M |
| January 08, 2026 | 82.2 | 80.69 | 80.69 | 83.53 | 80.2 | 3M |
| January 07, 2026 | 82.9 | 83.48 | 83.48 | 85.49 | 81.72 | 3.52M |
| January 06, 2026 | 78.71 | 83.24 | 83.24 | 84.89 | 78.03 | 4.88M |
| January 05, 2026 | 78.05 | 78.17 | 78.17 | 79.15 | 77.11 | 4.11M |
| December 31, 2025 | 80.67 | 78.1 | 78.1 | 80.79 | 76.67 | 5.49M |
| December 30, 2025 | 76.3 | 80.55 | 80.55 | 81.3 | 75.02 | 8.04M |
| December 29, 2025 | 75.6 | 76.4 | 76.4 | 77.59 | 73.8 | 6.07M |
| December 26, 2025 | 75.81 | 76.15 | 76.15 | 76.57 | 74 | 3.8M |
| December 25, 2025 | 71.83 | 75.81 | 75.81 | 77.62 | 71 | 4.7M |
| December 24, 2025 | 71.68 | 72.09 | 72.09 | 72.97 | 70.9 | 2.96M |
| December 23, 2025 | 74.46 | 71.65 | 71.65 | 74.95 | 70.97 | 5.79M |
| December 22, 2025 | 73.55 | 74.8 | 74.8 | 76.49 | 73 | 5M |
| December 19, 2025 | 70.97 | 72.72 | 72.72 | 75.88 | 70.55 | 5.47M |
| December 18, 2025 | 70.65 | 70.58 | 70.58 | 72.67 | 69.85 | 2.16M |
| December 17, 2025 | 69 | 70.9 | 70.9 | 72.91 | 67 | 3.17M |
| December 16, 2025 | 73.1 | 70.49 | 70.49 | 75 | 69.5 | 5.95M |
| December 15, 2025 | 72.51 | 71 | 71 | 73.77 | 71 | 2.34M |
| December 12, 2025 | 71.93 | 73.31 | 73.31 | 73.49 | 71 | 2.64M |
| December 11, 2025 | 74.49 | 72.11 | 72.11 | 75.12 | 72.05 | 2.03M |
| December 10, 2025 | 72.52 | 74.26 | 74.26 | 75 | 71.9 | 2.26M |
| December 09, 2025 | 72.78 | 72.82 | 72.82 | 74.04 | 72.51 | 1.57M |
| December 08, 2025 | 73.93 | 73.62 | 73.62 | 74.35 | 71.8 | 2.73M |
| December 05, 2025 | 73.02 | 73.3 | 73.3 | 73.85 | 71.55 | 2.71M |
| December 04, 2025 | 72.99 | 73.44 | 73.44 | 75.2 | 72.55 | 4.32M |
| December 03, 2025 | 72.6 | 72.02 | 72.02 | 73.91 | 71.31 | 1.96M |
| December 02, 2025 | 73.54 | 72.6 | 72.6 | 73.78 | 72 | 1.89M |
| December 01, 2025 | 73.24 | 73.54 | 73.54 | 73.54 | 72 | 2.45M |
| November 28, 2025 | 72.59 | 72.8 | 72.8 | 73.07 | 71.01 | 2.59M |
| November 27, 2025 | 73 | 72.75 | 72.75 | 73.99 | 72.52 | 2.05M |
| November 26, 2025 | 72.3 | 73 | 73 | 74.14 | 72.3 | 2.38M |
| November 25, 2025 | 71.89 | 73.36 | 73.36 | 74.2 | 71.3 | 4.63M |
| November 24, 2025 | 71.2 | 71.42 | 71.42 | 73.2 | 70.79 | 3.17M |
| November 21, 2025 | 69.48 | 70.79 | 70.79 | 72.34 | 69 | 5.23M |
| November 20, 2025 | 69.8 | 70.16 | 70.16 | 71.2 | 69.55 | 2.13M |
| November 19, 2025 | 71.53 | 70.4 | 70.4 | 71.74 | 70 | 1.8M |
| November 18, 2025 | 72.66 | 71.58 | 71.58 | 72.89 | 70.73 | 2.85M |
| November 17, 2025 | 73 | 72.81 | 72.81 | 74.2 | 72.45 | 2.23M |
| November 14, 2025 | 72.66 | 73.64 | 73.64 | 75.22 | 72.07 | 3.74M |
| November 13, 2025 | 73.3 | 72.96 | 72.96 | 74 | 72.6 | 2.6M |
| November 12, 2025 | 72 | 73.37 | 73.37 | 75.19 | 71.67 | 4.42M |
| November 11, 2025 | 74.11 | 72 | 72 | 74.23 | 71.3 | 4.61M |
| November 10, 2025 | 74.36 | 74.2 | 74.2 | 74.99 | 73.33 | 3.14M |
| November 07, 2025 | 75.4 | 74.35 | 74.35 | 75.98 | 74 | 4.78M |
| November 06, 2025 | 74.2 | 76.76 | 76.76 | 76.76 | 73 | 7.75M |
| November 05, 2025 | 73.31 | 74.05 | 74.05 | 74.75 | 72.86 | 4.36M |
| November 04, 2025 | 75.9 | 74.2 | 74.2 | 76.1 | 73.32 | 3.82M |
| November 03, 2025 | 77 | 75.94 | 75.94 | 78.3 | 75.65 | 4.18M |
| October 31, 2025 | 78.54 | 77.5 | 77.5 | 79.49 | 77.32 | 6.42M |
| October 30, 2025 | 80.37 | 76.65 | 76.65 | 80.68 | 76.65 | 4.38M |
| October 29, 2025 | 79.2 | 80.37 | 80.37 | 80.89 | 78.65 | 5.64M |
| October 28, 2025 | 80.01 | 79.82 | 79.82 | 80.73 | 78.61 | 6.31M |
| October 27, 2025 | 82.71 | 80.7 | 80.7 | 82.98 | 79.58 | 6.62M |
| October 24, 2025 | 79.69 | 82.83 | 82.83 | 84 | 79.69 | 9.74M |
| October 23, 2025 | 82.2 | 79.86 | 79.86 | 83.93 | 79.01 | 15.1M |
| October 22, 2025 | 91 | 83.93 | 83.93 | 91 | 83.93 | 9.52M |
| October 21, 2025 | 89.31 | 93.26 | 93.26 | 93.26 | 88 | 6.2M |