79.80
+3.51(+4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 76.39 | 79.8 | 79.8 | 82 | 76.33 | 3.54M |
| January 13, 2026 | 78.02 | 76.29 | 76.29 | 78.6 | 76.03 | 1.7M |
| January 12, 2026 | 77.84 | 78.08 | 78.08 | 79.03 | 77.19 | 2.23M |
| January 09, 2026 | 76.08 | 78 | 78 | 78.44 | 75.16 | 2.28M |
| January 08, 2026 | 76 | 76.08 | 76.08 | 77.71 | 75.8 | 1.64M |
| January 07, 2026 | 75.04 | 76.68 | 76.68 | 78.11 | 74.7 | 2.37M |
| January 06, 2026 | 75.88 | 75.03 | 75.03 | 77.2 | 75.01 | 1.92M |
| January 05, 2026 | 72.7 | 75.88 | 75.88 | 77.5 | 72.7 | 2.45M |
| December 31, 2025 | 72.04 | 72.48 | 72.48 | 73.79 | 70.91 | 1.82M |
| December 30, 2025 | 70.9 | 72.04 | 72.04 | 72.67 | 70.5 | 2.06M |
| December 29, 2025 | 70.04 | 71.56 | 71.56 | 72.88 | 69.95 | 2.79M |
| December 26, 2025 | 74 | 70.77 | 70.77 | 74 | 69.93 | 3.52M |
| December 25, 2025 | 66.33 | 66.25 | 66.25 | 66.99 | 65.1 | 637,111 |
| December 24, 2025 | 64.47 | 66.51 | 66.51 | 67.58 | 64.47 | 1.59M |
| December 23, 2025 | 66.3 | 64.3 | 64.3 | 66.3 | 64.11 | 713,245 |
| December 22, 2025 | 64.86 | 65.55 | 65.55 | 66.43 | 64.22 | 940,776 |
| December 19, 2025 | 63.92 | 64.33 | 64.33 | 65.47 | 63.34 | 990,214 |
| December 18, 2025 | 64.4 | 63.92 | 63.92 | 65.34 | 63.92 | 514,496 |
| December 17, 2025 | 63.89 | 64.67 | 64.67 | 65.5 | 63.1 | 771,679 |
| December 16, 2025 | 64.7 | 64.12 | 64.12 | 66.53 | 63.52 | 779,470 |
| December 15, 2025 | 67.72 | 64.6 | 64.6 | 67.72 | 64.38 | 1.14M |
| December 12, 2025 | 66.88 | 67.72 | 67.72 | 68.18 | 66 | 696,029 |
| December 11, 2025 | 68.32 | 66.83 | 66.83 | 68.94 | 66.7 | 569,288 |
| December 10, 2025 | 69.47 | 68 | 68 | 69.69 | 67.31 | 722,966 |
| December 09, 2025 | 70.88 | 68.9 | 68.9 | 71.36 | 68.8 | 881,544 |
| December 08, 2025 | 69.16 | 70.88 | 70.88 | 71.13 | 68.13 | 1.27M |
| December 05, 2025 | 69.12 | 69.16 | 69.16 | 69.16 | 67.68 | 982,555 |
| December 04, 2025 | 68.9 | 69.4 | 69.4 | 70.59 | 67.28 | 1.37M |
| December 03, 2025 | 67.91 | 67.97 | 67.97 | 68.3 | 66.63 | 731,706 |
| December 02, 2025 | 68.92 | 67.93 | 67.93 | 69 | 66.81 | 668,798 |
| December 01, 2025 | 68.19 | 69.31 | 69.31 | 69.35 | 67 | 1.01M |
| November 28, 2025 | 68.76 | 68.2 | 68.2 | 68.76 | 66.44 | 747,048 |
| November 27, 2025 | 67.78 | 68.25 | 68.25 | 69.2 | 67.4 | 750,276 |
| November 26, 2025 | 67.58 | 67.78 | 67.78 | 68.2 | 67.1 | 801,754 |
| November 25, 2025 | 65.7 | 67.48 | 67.48 | 68.5 | 65.7 | 990,249 |
| November 24, 2025 | 62.94 | 65.86 | 65.86 | 66.45 | 62.11 | 1.26M |
| November 21, 2025 | 66 | 62.08 | 62.08 | 66.76 | 61.72 | 1.22M |
| November 20, 2025 | 67.8 | 66.8 | 66.8 | 68.19 | 66.5 | 515,624 |
| November 19, 2025 | 68.19 | 67.39 | 67.39 | 68.86 | 66.78 | 583,027 |
| November 18, 2025 | 68.68 | 68.19 | 68.19 | 69.82 | 67.6 | 1.07M |
| November 17, 2025 | 66.43 | 69.15 | 69.15 | 70 | 65.6 | 1.37M |
| November 14, 2025 | 68.38 | 66.26 | 66.26 | 68.61 | 66.26 | 1M |
| November 13, 2025 | 69.02 | 68.88 | 68.88 | 69.94 | 68.74 | 614,732 |
| November 12, 2025 | 70.88 | 69.25 | 69.25 | 71.38 | 68.57 | 858,297 |
| November 11, 2025 | 72.22 | 70.56 | 70.56 | 73.9 | 70.43 | 1.12M |
| November 10, 2025 | 70.07 | 72.79 | 72.79 | 72.88 | 69.58 | 1.99M |
| November 07, 2025 | 66.51 | 70.07 | 70.07 | 72.19 | 65.43 | 2.77M |
| November 06, 2025 | 65.65 | 66.51 | 66.51 | 66.93 | 65.48 | 870,266 |
| November 05, 2025 | 64.38 | 65.69 | 65.69 | 65.87 | 64.1 | 883,389 |
| November 04, 2025 | 66.88 | 65.3 | 65.3 | 67.54 | 64.55 | 1.3M |
| November 03, 2025 | 71.29 | 67.58 | 67.58 | 71.29 | 66.1 | 2.05M |
| October 31, 2025 | 70.1 | 70.85 | 70.85 | 71.59 | 69.27 | 1.45M |
| October 30, 2025 | 70 | 69.76 | 69.76 | 73.34 | 69.05 | 2.15M |
| October 29, 2025 | 70.05 | 69.1 | 69.1 | 71.27 | 69.02 | 1.5M |
| October 28, 2025 | 72 | 70.5 | 70.5 | 72.47 | 70.05 | 1.26M |
| October 27, 2025 | 71.58 | 72.62 | 72.62 | 73.62 | 70.66 | 1.42M |
| October 24, 2025 | 70.11 | 71.51 | 71.51 | 72.91 | 70.11 | 1.38M |
| October 23, 2025 | 70.41 | 69.61 | 69.61 | 71.59 | 68.58 | 984,281 |
| October 22, 2025 | 72 | 70.95 | 70.95 | 72.27 | 69.71 | 1.15M |
| October 21, 2025 | 72.15 | 72.16 | 72.16 | 72.59 | 71.39 | 1.05M |