85.13
+1.32(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 83.8 | 83.81 | 83.81 | 84.37 | 82.7 | 5.82M |
| December 03, 2025 | 82.49 | 84.11 | 84.11 | 84.85 | 81.6 | 10.46M |
| December 02, 2025 | 81.46 | 82.79 | 82.79 | 84.39 | 81.21 | 11.13M |
| December 01, 2025 | 81.04 | 81.68 | 81.68 | 82.66 | 80.33 | 10.03M |
| November 28, 2025 | 77.01 | 81 | 81 | 81 | 76.96 | 12.06M |
| November 27, 2025 | 79.36 | 77.89 | 77.89 | 80.7 | 77.8 | 7.33M |
| November 26, 2025 | 79.33 | 78.88 | 78.88 | 79.98 | 78.31 | 6.49M |
| November 25, 2025 | 78.88 | 79.01 | 79.01 | 81.43 | 78.88 | 9.81M |
| November 24, 2025 | 76.74 | 79 | 79 | 79 | 75.05 | 12.49M |
| November 21, 2025 | 75.1 | 76.4 | 76.4 | 78.88 | 75.1 | 13.77M |
| November 20, 2025 | 80.5 | 78.1 | 78.1 | 80.59 | 78.03 | 9.55M |
| November 19, 2025 | 80.59 | 79.77 | 79.77 | 81.72 | 79.5 | 8.56M |
| November 18, 2025 | 83.66 | 80.91 | 80.91 | 85.5 | 80.52 | 15.51M |
| November 17, 2025 | 82 | 83.75 | 83.75 | 83.9 | 80.18 | 12.82M |
| November 14, 2025 | 81.7 | 82.7 | 82.7 | 85.5 | 81.38 | 13.32M |
| November 13, 2025 | 80.96 | 83.85 | 83.85 | 84.8 | 80.91 | 17.41M |
| November 12, 2025 | 82.1 | 80.95 | 80.95 | 82.5 | 79.14 | 16.89M |
| November 11, 2025 | 85.48 | 82.8 | 82.8 | 86.98 | 82.68 | 17.12M |
| November 10, 2025 | 87.76 | 84.07 | 84.07 | 88.58 | 83.53 | 21.57M |
| November 07, 2025 | 86.16 | 87.81 | 87.81 | 88.6 | 85.14 | 23.48M |
| November 06, 2025 | 82 | 86.25 | 86.25 | 88.7 | 81.05 | 39.42M |
| November 05, 2025 | 76.43 | 80.71 | 80.71 | 82.99 | 76.18 | 27.71M |
| November 04, 2025 | 81.65 | 79.43 | 78.32 | 83.13 | 79.18 | 34.08M |
| November 03, 2025 | 74.07 | 80.1 | 78.98 | 80.58 | 73.78 | 29.32M |
| October 31, 2025 | 73.92 | 74.48 | 73.44 | 75 | 73.55 | 16.64M |
| October 30, 2025 | 77.01 | 74.73 | 73.69 | 77.5 | 73 | 36.83M |
| October 29, 2025 | 77.01 | 80.75 | 79.62 | 81.16 | 76.91 | 20.93M |
| October 28, 2025 | 77.78 | 77.27 | 76.19 | 78.6 | 76.26 | 10.37M |
| October 27, 2025 | 80.1 | 77.78 | 76.7 | 80.1 | 77.17 | 15.41M |
| October 24, 2025 | 76.5 | 78.6 | 77.5 | 79.67 | 76.42 | 22.45M |
| October 23, 2025 | 73 | 76.88 | 75.81 | 76.9 | 72.66 | 18.09M |
| October 22, 2025 | 73.7 | 73.49 | 72.46 | 74.87 | 73.22 | 8.16M |
| October 21, 2025 | 72.99 | 74.38 | 73.34 | 74.95 | 72.02 | 13.34M |
| October 20, 2025 | 72.5 | 72.94 | 71.92 | 73.2 | 71.1 | 15.22M |
| October 17, 2025 | 73.98 | 71.55 | 71.55 | 74.71 | 71.33 | 19.07M |
| October 16, 2025 | 74.61 | 75.1 | 75.1 | 77.58 | 74.5 | 17.76M |
| October 15, 2025 | 72.5 | 74.6 | 74.6 | 75.3 | 69.91 | 19.88M |
| October 14, 2025 | 75.03 | 74.1 | 74.1 | 77.33 | 73 | 19.27M |
| October 13, 2025 | 70.51 | 74.8 | 74.8 | 75.38 | 70.35 | 22.22M |
| October 10, 2025 | 81 | 75.66 | 75.66 | 81.48 | 75.33 | 23.51M |
| October 09, 2025 | 83.24 | 81.8 | 81.8 | 83.24 | 80.24 | 26.64M |
| September 30, 2025 | 74.93 | 81 | 81 | 81.98 | 74.78 | 32.24M |
| September 29, 2025 | 74.31 | 75.5 | 75.5 | 77.38 | 74.3 | 29.91M |
| September 26, 2025 | 74 | 72.9 | 72.9 | 75.4 | 72.7 | 18.01M |
| September 25, 2025 | 74.19 | 74.76 | 74.76 | 75.8 | 73.3 | 26.32M |
| September 24, 2025 | 71.31 | 74.19 | 74.19 | 74.38 | 69.92 | 32.08M |
| September 23, 2025 | 68.94 | 70.79 | 70.79 | 71.67 | 68.94 | 26.06M |
| September 22, 2025 | 69.6 | 69.34 | 69.34 | 70.19 | 68.62 | 14.91M |
| September 19, 2025 | 69.49 | 69.5 | 69.5 | 70.7 | 69.29 | 14.54M |
| September 18, 2025 | 70 | 70.11 | 70.11 | 71.66 | 68.95 | 25.36M |
| September 17, 2025 | 71 | 70.34 | 70.34 | 71.4 | 69.32 | 29.9M |
| September 16, 2025 | 73.01 | 72.16 | 72.16 | 73.8 | 70.23 | 28.4M |
| September 15, 2025 | 73.72 | 73.02 | 73.02 | 77 | 72.89 | 32.95M |
| September 12, 2025 | 74.47 | 72.92 | 72.92 | 74.47 | 72.22 | 24.69M |
| September 11, 2025 | 70.8 | 74.49 | 74.49 | 74.5 | 69.89 | 36.06M |
| September 10, 2025 | 71.16 | 70.15 | 70.15 | 71.88 | 69 | 35.14M |
| September 09, 2025 | 75.02 | 72.88 | 72.88 | 75.77 | 72.5 | 29.92M |
| September 08, 2025 | 78.01 | 76.5 | 76.5 | 79.87 | 73.72 | 46.54M |
| September 05, 2025 | 68.01 | 75.55 | 75.55 | 75.55 | 68 | 44.87M |
| September 04, 2025 | 68.19 | 68.68 | 68.68 | 73 | 67.55 | 41.2M |