82.12
+2.42(+3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 77.43 | 79.7 | 79.7 | 79.87 | 75.93 | 5.45M |
| December 03, 2025 | 77.63 | 77.4 | 77.4 | 79.1 | 76.83 | 4.03M |
| December 02, 2025 | 77.5 | 77.57 | 77.57 | 79.48 | 76.7 | 4.18M |
| December 01, 2025 | 76.1 | 77.3 | 77.3 | 77.66 | 75.81 | 3.72M |
| November 28, 2025 | 75.51 | 76.1 | 76.1 | 76.63 | 74.96 | 2.98M |
| November 27, 2025 | 75.25 | 75.3 | 75.3 | 77.4 | 74.98 | 4.68M |
| November 26, 2025 | 76.23 | 75.28 | 75.28 | 77.18 | 75.16 | 5.08M |
| November 25, 2025 | 77.98 | 76.41 | 76.41 | 79.07 | 75.81 | 5.02M |
| November 24, 2025 | 77.8 | 77.61 | 77.61 | 78.83 | 75.9 | 4.27M |
| November 21, 2025 | 78.88 | 77.22 | 77.22 | 80.27 | 77.05 | 4.07M |
| November 20, 2025 | 79.51 | 79.78 | 79.78 | 80.28 | 77.5 | 3.83M |
| November 19, 2025 | 78.53 | 78.92 | 78.92 | 80 | 78.11 | 3.35M |
| November 18, 2025 | 80.23 | 78.35 | 78.35 | 80.44 | 77.68 | 3.74M |
| November 17, 2025 | 80.5 | 80.35 | 80.35 | 81.16 | 79.4 | 3.36M |
| November 14, 2025 | 78.33 | 79.3 | 79.3 | 80.86 | 78 | 3.93M |
| November 13, 2025 | 76.86 | 78.76 | 78.76 | 79.21 | 76.86 | 4.52M |
| November 12, 2025 | 77.62 | 76.86 | 76.86 | 78.59 | 76.38 | 3.84M |
| November 11, 2025 | 80.7 | 78.02 | 78.02 | 81.68 | 77.68 | 4.37M |
| November 10, 2025 | 79.13 | 80.15 | 80.15 | 80.98 | 76.51 | 6.65M |
| November 07, 2025 | 80.69 | 78.99 | 78.99 | 80.82 | 78.01 | 5.05M |
| November 06, 2025 | 80.02 | 81 | 81 | 81.93 | 79.25 | 4.6M |
| November 05, 2025 | 79.72 | 79.7 | 79.7 | 80.21 | 77.9 | 4.03M |
| November 04, 2025 | 80.03 | 80.19 | 80.19 | 82 | 79.32 | 5.62M |
| November 03, 2025 | 82.82 | 80.52 | 80.52 | 83.2 | 78.63 | 9.15M |
| October 31, 2025 | 85.13 | 83.05 | 83.05 | 86.23 | 82.73 | 7.02M |
| October 30, 2025 | 84.72 | 84.87 | 84.87 | 87.18 | 84.18 | 8.71M |
| October 29, 2025 | 85.33 | 85.02 | 85.02 | 86.31 | 84.14 | 6.37M |
| October 28, 2025 | 84.98 | 84.41 | 84.41 | 87.73 | 84 | 8.22M |
| October 27, 2025 | 80.25 | 81.01 | 81.01 | 82.12 | 79.25 | 6.85M |
| October 24, 2025 | 77.96 | 79.56 | 79.56 | 80.35 | 77.2 | 5M |
| October 23, 2025 | 78.29 | 77.58 | 77.58 | 78.51 | 76.94 | 3.14M |
| October 22, 2025 | 79.39 | 78.4 | 78.4 | 79.45 | 76.38 | 5.38M |
| October 21, 2025 | 75.9 | 79.9 | 79.9 | 81.18 | 75.9 | 5.66M |
| October 20, 2025 | 76.97 | 76.47 | 76.47 | 77.9 | 75.81 | 3.63M |
| October 17, 2025 | 79.68 | 76.38 | 76.38 | 80.4 | 76.11 | 5.29M |
| October 16, 2025 | 80.92 | 80.2 | 80.2 | 81.88 | 79.7 | 4.43M |
| October 15, 2025 | 79.62 | 81 | 81 | 81.48 | 78.38 | 5.95M |
| October 14, 2025 | 84.97 | 79.6 | 79.6 | 84.97 | 79.11 | 8.97M |
| October 13, 2025 | 82.54 | 84.33 | 84.33 | 86.2 | 81.71 | 8.07M |
| October 10, 2025 | 87 | 85.21 | 85.21 | 89.18 | 84.5 | 7.88M |
| October 09, 2025 | 88.78 | 87.41 | 87.41 | 90 | 86.31 | 6.5M |
| September 30, 2025 | 85.45 | 88.44 | 88.44 | 89.2 | 84.54 | 7.1M |
| September 29, 2025 | 85.7 | 84.99 | 84.99 | 86.45 | 83.37 | 6.64M |
| September 26, 2025 | 85.66 | 85.65 | 85.65 | 87.5 | 85.15 | 6.37M |
| September 25, 2025 | 87.05 | 85.71 | 85.63 | 87.87 | 83.79 | 7.88M |
| September 24, 2025 | 83.3 | 87.04 | 86.96 | 88.08 | 82.71 | 8.93M |
| September 23, 2025 | 81.59 | 84.1 | 84.02 | 84.3 | 80.63 | 7.25M |
| September 22, 2025 | 80.97 | 81.58 | 81.5 | 81.79 | 79.26 | 5.98M |
| September 19, 2025 | 76 | 81.74 | 81.74 | 82.8 | 75.85 | 10.79M |
| September 18, 2025 | 75 | 76 | 76 | 78.58 | 74.32 | 8.38M |
| September 17, 2025 | 73.3 | 74.87 | 74.87 | 75.08 | 72.48 | 4.5M |
| September 16, 2025 | 71.68 | 73.5 | 73.5 | 73.88 | 71.16 | 5.35M |
| September 15, 2025 | 75.98 | 71.88 | 71.88 | 75.98 | 71.71 | 8.03M |
| September 12, 2025 | 75.09 | 74.65 | 74.65 | 75.81 | 74.25 | 5.54M |
| September 11, 2025 | 72.93 | 75.36 | 75.36 | 75.5 | 72.61 | 6.01M |
| September 10, 2025 | 71.82 | 72.8 | 72.8 | 73.69 | 71.69 | 4.35M |
| September 09, 2025 | 73.53 | 72.5 | 72.5 | 74.56 | 71.63 | 4.98M |
| September 08, 2025 | 71.83 | 73.9 | 73.9 | 74.3 | 71.2 | 6.24M |
| September 05, 2025 | 70.71 | 71.83 | 71.83 | 72.5 | 70.06 | 6.67M |
| September 04, 2025 | 74.65 | 70.79 | 70.79 | 75.38 | 69.6 | 9.65M |