86.81
+6.34(+7.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 79 | 80.47 | 80.47 | 81.72 | 77.29 | 24M |
| December 03, 2025 | 77.44 | 80.48 | 80.48 | 83 | 76.82 | 32.38M |
| December 02, 2025 | 77.4 | 77 | 77 | 79.6 | 75.88 | 16.96M |
| December 01, 2025 | 77.53 | 78.59 | 78.59 | 81.53 | 76.3 | 24.68M |
| November 28, 2025 | 78.13 | 76.2 | 76.2 | 78.9 | 76 | 20.98M |
| November 27, 2025 | 77.7 | 77.55 | 77.55 | 82 | 77.42 | 27.34M |
| November 26, 2025 | 74.03 | 78.68 | 78.68 | 82.63 | 73.84 | 38.33M |
| November 25, 2025 | 71.39 | 75.62 | 75.62 | 79.49 | 71.39 | 38.68M |
| November 24, 2025 | 72.51 | 68.94 | 68.94 | 72.6 | 67.05 | 25.31M |
| November 21, 2025 | 74.8 | 71.27 | 71.27 | 75.55 | 71.27 | 25.51M |
| November 20, 2025 | 83 | 78.5 | 78.5 | 83.99 | 75.88 | 27.04M |
| November 19, 2025 | 79.98 | 79.8 | 79.8 | 84.18 | 78.62 | 25.93M |
| November 18, 2025 | 76.85 | 80.35 | 80.35 | 82.58 | 76.4 | 25.43M |
| November 17, 2025 | 78.84 | 78.18 | 78.18 | 80.34 | 75.3 | 21.19M |
| November 14, 2025 | 78.28 | 78.3 | 78.3 | 81.39 | 76 | 22.98M |
| November 13, 2025 | 84.61 | 81.75 | 81.75 | 86 | 79.5 | 33.96M |
| November 12, 2025 | 81.31 | 84.61 | 84.61 | 86.19 | 78.72 | 40.13M |
| November 11, 2025 | 81.2 | 82.8 | 82.8 | 92.5 | 81.2 | 58.42M |
| November 10, 2025 | 72.98 | 77.33 | 77.33 | 77.85 | 68.72 | 36.68M |
| November 07, 2025 | 72.07 | 73.95 | 73.95 | 76.69 | 71.9 | 31.51M |
| November 06, 2025 | 67.2 | 74.1 | 74.1 | 74.55 | 67.2 | 44.2M |
| November 05, 2025 | 64.58 | 66.1 | 66.1 | 66.93 | 63.48 | 25.77M |
| November 04, 2025 | 66.72 | 67.61 | 67.61 | 69.5 | 66.02 | 24.9M |
| November 03, 2025 | 67.42 | 66.6 | 66.6 | 68 | 64.38 | 22M |
| October 31, 2025 | 68.66 | 68.48 | 68.48 | 70.64 | 66.7 | 20.73M |
| October 30, 2025 | 73 | 70.06 | 70.06 | 75.21 | 69.71 | 28.12M |
| October 29, 2025 | 79 | 74.27 | 74.27 | 79.5 | 73.26 | 30.54M |
| October 28, 2025 | 75 | 76.69 | 76.69 | 78.16 | 74.56 | 34.12M |
| October 27, 2025 | 71.45 | 75.95 | 75.95 | 78.48 | 71.36 | 50.98M |
| October 24, 2025 | 66.45 | 67.85 | 67.85 | 68.53 | 63.06 | 32.4M |
| October 23, 2025 | 68.43 | 65.78 | 65.78 | 68.72 | 63.9 | 26.66M |
| October 22, 2025 | 67.5 | 69.08 | 69.08 | 71.38 | 67 | 39.09M |
| October 21, 2025 | 58.93 | 67.71 | 67.71 | 68 | 58 | 43.41M |
| October 20, 2025 | 55.35 | 58.88 | 58.88 | 61.16 | 55.33 | 42.63M |
| October 17, 2025 | 57.21 | 54.44 | 54.44 | 59.48 | 53.88 | 50.41M |
| October 16, 2025 | 65.3 | 66.86 | 66.86 | 69.07 | 65.01 | 22.37M |
| October 15, 2025 | 64.5 | 65.53 | 65.53 | 65.86 | 63.38 | 20.35M |
| October 14, 2025 | 69.17 | 63.9 | 63.9 | 69.48 | 63.46 | 17.96M |
| October 13, 2025 | 63 | 67.68 | 67.68 | 67.76 | 62.97 | 16.3M |
| October 10, 2025 | 70.3 | 67.73 | 67.73 | 71.19 | 67.4 | 18.9M |
| October 09, 2025 | 71.31 | 70.9 | 70.9 | 73.45 | 70.66 | 18.51M |
| September 30, 2025 | 72.66 | 71.3 | 71.3 | 75 | 70.5 | 22.85M |
| September 29, 2025 | 69.5 | 71.85 | 71.85 | 72.33 | 69.1 | 17.7M |
| September 26, 2025 | 71.71 | 70.8 | 70.8 | 74.25 | 70.5 | 20.54M |
| September 25, 2025 | 72.3 | 72.46 | 72.46 | 75.4 | 71.79 | 21.85M |
| September 24, 2025 | 73 | 73.06 | 73.06 | 75.17 | 70.2 | 25.19M |
| September 23, 2025 | 79.54 | 75.51 | 75.51 | 81.07 | 73 | 30.17M |
| September 22, 2025 | 76.77 | 78.02 | 78.02 | 79.5 | 72.3 | 34.95M |
| September 19, 2025 | 75.68 | 76.55 | 76.55 | 79.62 | 72.92 | 39.91M |
| September 18, 2025 | 72 | 74.2 | 74.2 | 76.2 | 71.03 | 39.29M |
| September 17, 2025 | 68.33 | 72.7 | 72.7 | 74.1 | 67.8 | 39.76M |
| September 16, 2025 | 70.86 | 68.59 | 68.59 | 71.85 | 66.88 | 38M |
| September 15, 2025 | 72.8 | 70.85 | 70.85 | 72.85 | 70.43 | 26.11M |
| September 12, 2025 | 75.46 | 73.4 | 73.4 | 75.65 | 72.59 | 35.79M |
| September 11, 2025 | 72.72 | 77.99 | 77.99 | 79.2 | 71.72 | 44.05M |
| September 10, 2025 | 72.71 | 71.1 | 71.1 | 73.55 | 69.73 | 28.66M |
| September 09, 2025 | 73.3 | 70.6 | 70.6 | 75 | 70.04 | 21.92M |
| September 08, 2025 | 74.96 | 73.4 | 73.4 | 74.96 | 70.5 | 31M |
| September 05, 2025 | 70.88 | 76 | 76 | 76.9 | 69.67 | 37.81M |
| September 04, 2025 | 84.8 | 70.9 | 70.9 | 85.84 | 68.31 | 54.89M |