81.57
-0.21(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 81.96 | 81.57 | 81.57 | 82.49 | 80.33 | 1.42M |
| December 04, 2025 | 82.69 | 81.78 | 81.78 | 82.91 | 81.6 | 1.16M |
| December 03, 2025 | 80.2 | 82.62 | 82.62 | 83 | 80.18 | 2.26M |
| December 02, 2025 | 80 | 80.33 | 80.33 | 80.84 | 79.33 | 1.15M |
| December 01, 2025 | 77.5 | 80 | 80 | 80.4 | 77.04 | 2.1M |
| November 28, 2025 | 76.99 | 77.81 | 77.81 | 77.99 | 76.41 | 964,630 |
| November 27, 2025 | 76 | 76.68 | 76.68 | 77.7 | 75.5 | 1.19M |
| November 26, 2025 | 78.18 | 76.42 | 76.42 | 78.64 | 75.12 | 1.95M |
| November 25, 2025 | 78.73 | 77.83 | 77.83 | 79.38 | 77.51 | 1.29M |
| November 24, 2025 | 78.11 | 78.48 | 78.48 | 79.01 | 77 | 1.45M |
| November 21, 2025 | 77.76 | 78.36 | 78.36 | 79.29 | 76.75 | 1.91M |
| November 20, 2025 | 77.78 | 77.8 | 77.8 | 78.63 | 77.4 | 1.21M |
| November 19, 2025 | 77.3 | 77.78 | 77.78 | 78.33 | 76.57 | 1.21M |
| November 18, 2025 | 76.15 | 77.08 | 77.08 | 77.12 | 75.4 | 1.08M |
| November 17, 2025 | 77.68 | 76.15 | 76.15 | 77.86 | 74.8 | 1.64M |
| November 14, 2025 | 77.58 | 77.86 | 77.86 | 79.05 | 77.3 | 1.36M |
| November 13, 2025 | 78.48 | 77.87 | 77.87 | 79 | 77.51 | 1.31M |
| November 12, 2025 | 76.14 | 78.2 | 78.2 | 79.58 | 75.51 | 2.56M |
| November 11, 2025 | 76.56 | 76.14 | 76.14 | 77.19 | 75.71 | 1.2M |
| November 10, 2025 | 73.15 | 76.36 | 76.36 | 76.69 | 73.15 | 3.2M |
| November 07, 2025 | 73.31 | 73.08 | 73.08 | 73.9 | 72.62 | 946,430 |
| November 06, 2025 | 73.7 | 73.36 | 73.36 | 74.28 | 73 | 1.06M |
| November 05, 2025 | 72.6 | 74 | 74 | 74.2 | 71.82 | 1.69M |
| November 04, 2025 | 74.94 | 73.35 | 73.35 | 75.33 | 72.52 | 2.23M |
| November 03, 2025 | 73.35 | 75.39 | 75.39 | 75.86 | 72.71 | 3.68M |
| October 31, 2025 | 70.81 | 73.01 | 73.01 | 73.63 | 70.81 | 2.7M |
| October 30, 2025 | 71.6 | 70.81 | 70.81 | 71.88 | 70.72 | 1.72M |
| October 29, 2025 | 70.94 | 71.89 | 71.89 | 73.17 | 70.52 | 2.19M |
| October 28, 2025 | 71.21 | 71.01 | 71.01 | 71.5 | 70.5 | 1.49M |
| October 27, 2025 | 72.12 | 71 | 71 | 72.69 | 70.78 | 3.28M |
| October 24, 2025 | 72.81 | 71.69 | 71.69 | 73.3 | 71.05 | 3.36M |
| October 23, 2025 | 74 | 72.62 | 72.62 | 74.9 | 70.81 | 6.01M |
| October 22, 2025 | 78.59 | 77.31 | 77.31 | 78.93 | 76.9 | 1.75M |
| October 21, 2025 | 77.81 | 78.55 | 78.55 | 78.99 | 77.5 | 1.58M |
| October 20, 2025 | 78.07 | 77.81 | 77.81 | 78.51 | 77.07 | 1.29M |
| October 17, 2025 | 78.98 | 77.65 | 77.65 | 79.39 | 77.42 | 1.52M |
| October 16, 2025 | 80.09 | 78.85 | 78.85 | 80.69 | 78.22 | 2.77M |
| October 15, 2025 | 81.36 | 80.25 | 80.25 | 82.27 | 79.71 | 2.4M |
| October 14, 2025 | 85.23 | 80.92 | 80.92 | 85.23 | 80.8 | 3.36M |
| October 13, 2025 | 81 | 83.89 | 83.89 | 89.65 | 80.5 | 7.04M |
| October 10, 2025 | 81.41 | 81.52 | 81.52 | 82.4 | 81.21 | 1.88M |
| October 09, 2025 | 84.37 | 81.4 | 81.4 | 86.2 | 81.11 | 3.51M |
| September 30, 2025 | 83.8 | 84.05 | 84.05 | 86 | 83.08 | 2.32M |
| September 29, 2025 | 82.26 | 83.78 | 83.78 | 84.26 | 81.1 | 2.7M |
| September 26, 2025 | 83.19 | 82.03 | 82.03 | 84.2 | 81.88 | 1.55M |
| September 25, 2025 | 81.09 | 83.66 | 83.66 | 84.4 | 81.05 | 3.34M |
| September 24, 2025 | 78.96 | 81.39 | 81.39 | 82.17 | 78.54 | 2.76M |
| September 23, 2025 | 79.46 | 78.78 | 78.78 | 79.47 | 77.3 | 2.16M |
| September 22, 2025 | 79.34 | 79.22 | 79.22 | 80 | 78.3 | 1.96M |
| September 19, 2025 | 79.9 | 79.12 | 79.12 | 79.99 | 78.5 | 1.88M |
| September 18, 2025 | 81.39 | 79.53 | 79.53 | 81.6 | 79.01 | 3.08M |
| September 17, 2025 | 81.39 | 80.9 | 80.9 | 82.19 | 80.7 | 2.11M |
| September 16, 2025 | 81.4 | 81.39 | 81.39 | 82.48 | 80.96 | 1.56M |
| September 15, 2025 | 82.35 | 81.41 | 81.41 | 83.26 | 81.13 | 1.97M |
| September 12, 2025 | 83.1 | 81.7 | 81.7 | 83.87 | 81.7 | 2.3M |
| September 11, 2025 | 80.9 | 82.99 | 82.99 | 83.66 | 80.8 | 2.56M |
| September 10, 2025 | 82.86 | 81.87 | 81.87 | 83.27 | 80.92 | 2.72M |
| September 09, 2025 | 84 | 82.1 | 82.1 | 84.43 | 81.73 | 2.05M |
| September 08, 2025 | 84.3 | 84.07 | 84.07 | 84.79 | 83.03 | 1.74M |
| September 05, 2025 | 81.98 | 84.74 | 84.74 | 84.8 | 80.8 | 2.82M |