82.72
-2.77(-3.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.3 | 85.49 | 85.49 | 88.18 | 80.68 | 13.74M |
| December 03, 2025 | 83.99 | 85.46 | 85.46 | 87.41 | 83.38 | 8.96M |
| December 02, 2025 | 87.7 | 83.89 | 83.89 | 89.98 | 83.28 | 11.79M |
| December 01, 2025 | 88.65 | 88.58 | 88.58 | 89.45 | 85.8 | 12.53M |
| November 28, 2025 | 83 | 88.64 | 88.64 | 91.51 | 83 | 19.05M |
| November 27, 2025 | 86.4 | 83.59 | 83.59 | 88.15 | 83.37 | 12.96M |
| November 26, 2025 | 78.06 | 84.56 | 84.56 | 85.3 | 76.24 | 18.94M |
| November 25, 2025 | 81.6 | 78.98 | 78.98 | 82.5 | 78.31 | 11.93M |
| November 24, 2025 | 77.5 | 81.31 | 81.31 | 83 | 77.5 | 13.18M |
| November 21, 2025 | 78.63 | 77 | 77 | 80.63 | 76.77 | 11.83M |
| November 20, 2025 | 77 | 79.98 | 79.98 | 82.55 | 77 | 15.44M |
| November 19, 2025 | 78.44 | 75.62 | 75.62 | 79.12 | 75.01 | 10.15M |
| November 18, 2025 | 79.2 | 78.38 | 78.38 | 82.29 | 78.38 | 12.76M |
| November 17, 2025 | 76.32 | 80.45 | 80.45 | 80.48 | 74.84 | 13.77M |
| November 14, 2025 | 73.5 | 76.26 | 76.26 | 78.1 | 72.71 | 13.56M |
| November 13, 2025 | 72.94 | 73.93 | 73.93 | 76.17 | 72.03 | 10.6M |
| November 12, 2025 | 72.88 | 72.3 | 72.3 | 75.3 | 72.23 | 8.85M |
| November 11, 2025 | 70 | 73.85 | 73.85 | 75.35 | 70 | 16.95M |
| November 10, 2025 | 71.15 | 69.53 | 69.53 | 71.5 | 68.91 | 8.26M |
| November 07, 2025 | 69.84 | 70.17 | 70.17 | 70.87 | 68.88 | 5.16M |
| November 06, 2025 | 68.12 | 70.39 | 70.39 | 70.78 | 68.12 | 7.05M |
| November 05, 2025 | 67.5 | 68.1 | 68.1 | 68.62 | 66.99 | 4.17M |
| November 04, 2025 | 70 | 68.55 | 68.55 | 70.13 | 67.82 | 4.5M |
| November 03, 2025 | 69.4 | 70.16 | 70.16 | 70.29 | 67.56 | 6.49M |
| October 31, 2025 | 70.72 | 69.87 | 69.87 | 71.56 | 69.7 | 6.9M |
| October 30, 2025 | 73.7 | 71 | 71 | 73.7 | 70.76 | 6.57M |
| October 29, 2025 | 72.36 | 73.66 | 73.66 | 73.73 | 71.54 | 6.36M |
| October 28, 2025 | 71.64 | 73.17 | 73.17 | 74.8 | 71.1 | 8.31M |
| October 27, 2025 | 75 | 73.86 | 73.86 | 75.82 | 73.36 | 8.89M |
| October 24, 2025 | 71.93 | 73.76 | 73.76 | 74.4 | 71.9 | 9.11M |
| October 23, 2025 | 72.11 | 71.54 | 71.54 | 72.54 | 70.24 | 4.84M |
| October 22, 2025 | 71.96 | 72.54 | 72.54 | 73.56 | 70.56 | 6.61M |
| October 21, 2025 | 71.93 | 72.53 | 72.53 | 73.18 | 71.9 | 7.41M |
| October 20, 2025 | 72.83 | 71.94 | 71.94 | 73.66 | 71.4 | 5.04M |
| October 17, 2025 | 75.2 | 71.65 | 71.65 | 75.36 | 71.5 | 8.22M |
| October 16, 2025 | 76.88 | 75.31 | 75.31 | 77.88 | 74.8 | 7.26M |
| October 15, 2025 | 76.6 | 76.93 | 76.93 | 77.83 | 74.95 | 7.1M |
| October 14, 2025 | 80 | 76.82 | 76.82 | 82.2 | 76.37 | 10.12M |
| October 13, 2025 | 74.7 | 79.15 | 79.15 | 79.75 | 74.5 | 9.02M |
| October 10, 2025 | 84.01 | 78.7 | 78.7 | 84.21 | 77.82 | 15.25M |
| October 09, 2025 | 82.03 | 84.9 | 84.9 | 86.27 | 81.85 | 14.34M |
| September 30, 2025 | 82.56 | 82.16 | 82.16 | 84.05 | 81.2 | 11.19M |
| September 29, 2025 | 82.61 | 81.32 | 81.32 | 83.89 | 80.62 | 17.88M |
| September 26, 2025 | 84.42 | 86.33 | 86.33 | 88.86 | 84.1 | 16.27M |
| September 25, 2025 | 85.18 | 84.82 | 84.82 | 87.5 | 84.64 | 12.51M |
| September 24, 2025 | 82.38 | 85.12 | 85.12 | 87.93 | 82.09 | 17.43M |
| September 23, 2025 | 86.82 | 83.37 | 83.37 | 87.5 | 81.27 | 17.31M |
| September 22, 2025 | 85 | 87.58 | 87.58 | 88.95 | 82.95 | 16.97M |
| September 19, 2025 | 87.69 | 85.9 | 85.9 | 90.59 | 85.61 | 18.76M |
| September 18, 2025 | 85.9 | 84.9 | 84.9 | 88.47 | 82.75 | 20.11M |
| September 17, 2025 | 86.6 | 85.05 | 85.05 | 87.8 | 83.9 | 17.43M |
| September 16, 2025 | 87.68 | 87.9 | 87.9 | 91.2 | 86.98 | 17.14M |
| September 15, 2025 | 92.66 | 88.95 | 88.95 | 94.97 | 86.78 | 21.04M |
| September 12, 2025 | 87 | 90.71 | 90.71 | 99.88 | 86.9 | 28.43M |
| September 11, 2025 | 80.99 | 89.99 | 89.99 | 95 | 77.36 | 28.84M |
| September 10, 2025 | 80 | 81.8 | 81.8 | 82.82 | 78.49 | 21.73M |
| September 09, 2025 | 78.01 | 79.58 | 79.58 | 81 | 76.83 | 19.57M |
| September 08, 2025 | 81 | 80.68 | 80.68 | 86 | 77.31 | 41.91M |
| September 05, 2025 | 65.02 | 77.28 | 77.28 | 77.28 | 65.02 | 30.03M |
| September 04, 2025 | 68.5 | 64.4 | 64.4 | 69.3 | 62.32 | 18.42M |