76.23
-2.08(-2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79.51 | 78.31 | 78.31 | 79.8 | 76.51 | 2.62M |
| December 03, 2025 | 85.98 | 79.41 | 79.41 | 85.99 | 79.33 | 4.11M |
| December 02, 2025 | 86 | 84.89 | 84.89 | 89.99 | 84.45 | 6.13M |
| December 01, 2025 | 79 | 82.18 | 82.18 | 82.53 | 77.92 | 3.25M |
| November 28, 2025 | 78.51 | 78.28 | 78.28 | 79.66 | 76.81 | 1.89M |
| November 27, 2025 | 76.33 | 78.95 | 78.95 | 80.17 | 76 | 2.55M |
| November 26, 2025 | 76.5 | 76 | 76 | 78 | 75.78 | 1.33M |
| November 25, 2025 | 74.32 | 76.58 | 76.58 | 77.56 | 74.32 | 1.8M |
| November 24, 2025 | 72.99 | 73.95 | 73.95 | 74.23 | 71.59 | 1.2M |
| November 21, 2025 | 73.99 | 72.1 | 72.1 | 74.95 | 71.45 | 1.64M |
| November 20, 2025 | 76.45 | 75.13 | 75.13 | 76.99 | 74 | 1.34M |
| November 19, 2025 | 77.2 | 75.6 | 75.6 | 78.6 | 75.3 | 1.38M |
| November 18, 2025 | 75.98 | 77.2 | 77.2 | 79.21 | 75.75 | 1.97M |
| November 17, 2025 | 75.8 | 75.98 | 75.98 | 76.8 | 75.02 | 1.16M |
| November 14, 2025 | 76.3 | 75.79 | 75.79 | 77.16 | 75.61 | 1.18M |
| November 13, 2025 | 77.52 | 77.16 | 77.16 | 78.11 | 76.55 | 1.43M |
| November 12, 2025 | 77.09 | 77.45 | 77.45 | 78.08 | 76 | 1.42M |
| November 11, 2025 | 79 | 77.44 | 77.44 | 80.3 | 77.12 | 1.52M |
| November 10, 2025 | 79.68 | 78.48 | 78.48 | 80.3 | 77.57 | 1.62M |
| November 07, 2025 | 80.46 | 79.57 | 79.57 | 80.64 | 79 | 1.74M |
| November 06, 2025 | 81.88 | 81.26 | 81.26 | 82.49 | 80.74 | 1.96M |
| November 05, 2025 | 80 | 81.24 | 81.24 | 81.99 | 79.37 | 1.94M |
| November 04, 2025 | 82.66 | 81.09 | 81.09 | 82.96 | 80.2 | 2.54M |
| November 03, 2025 | 83.99 | 82.38 | 82.38 | 84.93 | 80 | 3.03M |
| October 31, 2025 | 85.59 | 84.4 | 84.4 | 87.2 | 84.18 | 2.85M |
| October 30, 2025 | 92.62 | 85.59 | 85.59 | 93.55 | 85.47 | 5.34M |
| October 29, 2025 | 97.81 | 97.95 | 97.95 | 99 | 95.7 | 1.71M |
| October 28, 2025 | 97.49 | 97.9 | 97.9 | 99.79 | 96.21 | 1.72M |
| October 27, 2025 | 96.28 | 97.07 | 97.07 | 97.88 | 94.88 | 2M |
| October 24, 2025 | 92.06 | 95.84 | 95.84 | 96.05 | 92.06 | 2.08M |
| October 23, 2025 | 92.72 | 91.51 | 91.51 | 92.99 | 89.03 | 1.52M |
| October 22, 2025 | 91 | 92.72 | 92.72 | 94.15 | 89.02 | 1.81M |
| October 21, 2025 | 92.9 | 91.94 | 91.94 | 93.5 | 90.49 | 1.66M |
| October 20, 2025 | 91.9 | 92.4 | 92.4 | 94.1 | 91 | 1.81M |
| October 17, 2025 | 91.83 | 90.37 | 90.37 | 93.81 | 90.11 | 2.37M |
| October 16, 2025 | 95.7 | 94.3 | 94.3 | 96.79 | 93.33 | 1.61M |
| October 15, 2025 | 95.31 | 95.78 | 95.78 | 96.79 | 92.77 | 2.11M |
| October 14, 2025 | 100 | 95.31 | 95.31 | 102.88 | 95.06 | 2.54M |
| October 13, 2025 | 93.82 | 99.09 | 99.09 | 99.48 | 93.8 | 2.51M |
| October 10, 2025 | 105.22 | 97.56 | 97.56 | 105.45 | 96.65 | 3.59M |
| October 09, 2025 | 109 | 106.79 | 106.79 | 109.1 | 104 | 3.54M |
| September 30, 2025 | 106.81 | 109.67 | 109.67 | 111.87 | 105.81 | 3.54M |
| September 29, 2025 | 101.49 | 106.3 | 106.3 | 108.2 | 100.29 | 2.97M |
| September 26, 2025 | 105.48 | 102.02 | 102.02 | 106.98 | 101.6 | 2.84M |
| September 25, 2025 | 105.5 | 106.11 | 106.11 | 110.4 | 105.02 | 3.75M |
| September 24, 2025 | 102.68 | 105.63 | 105.63 | 107.2 | 100.4 | 4.9M |
| September 23, 2025 | 100.55 | 103.47 | 103.47 | 103.77 | 97.37 | 3.56M |
| September 22, 2025 | 98.51 | 101.18 | 101.18 | 103.2 | 98.31 | 2.39M |
| September 19, 2025 | 98.71 | 98.1 | 98.1 | 102.36 | 97.22 | 2.54M |
| September 18, 2025 | 103.88 | 99.2 | 99.2 | 105.16 | 97 | 3.92M |
| September 17, 2025 | 101.4 | 101.46 | 101.46 | 102.43 | 98.04 | 2.69M |
| September 16, 2025 | 100 | 102.71 | 102.71 | 104.89 | 98 | 3.34M |
| September 15, 2025 | 105 | 100.71 | 100.71 | 107.5 | 100.7 | 4.14M |
| September 12, 2025 | 96.71 | 100.04 | 100.04 | 102.8 | 95.02 | 3.76M |
| September 11, 2025 | 92.89 | 95.92 | 95.92 | 97.17 | 92 | 2.72M |
| September 10, 2025 | 92.68 | 92.08 | 92.08 | 94.68 | 92 | 2.44M |
| September 09, 2025 | 98 | 92.42 | 92.42 | 98.31 | 92.42 | 3.25M |
| September 08, 2025 | 97 | 96.97 | 96.97 | 98.89 | 93.5 | 3.56M |
| September 05, 2025 | 94.9 | 98.29 | 98.29 | 98.45 | 93.05 | 4.53M |
| September 04, 2025 | 105 | 93.27 | 93.27 | 106.59 | 91.68 | 6.08M |