77.45
+2.1(+2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 75.6 | 77.45 | 77.45 | 79.57 | 74.69 | 2.67M |
| January 13, 2026 | 77.05 | 75.35 | 75.35 | 77.79 | 74.88 | 1.49M |
| January 12, 2026 | 77.59 | 77.07 | 77.07 | 78.48 | 75.67 | 2.26M |
| January 09, 2026 | 79.81 | 77.18 | 77.18 | 80.43 | 77.18 | 1.88M |
| January 08, 2026 | 80.34 | 80.35 | 80.35 | 82.99 | 78.51 | 1.73M |
| January 07, 2026 | 83 | 80.36 | 80.36 | 84 | 77.27 | 2.45M |
| January 06, 2026 | 79.91 | 80.67 | 80.67 | 82.68 | 79.08 | 1.97M |
| January 05, 2026 | 78.27 | 80.71 | 80.71 | 81.05 | 77.15 | 1.87M |
| December 31, 2025 | 75 | 78.27 | 78.27 | 78.96 | 74.35 | 2.2M |
| December 30, 2025 | 73.27 | 75.15 | 75.15 | 77.26 | 73.27 | 1.94M |
| December 29, 2025 | 78.99 | 74.3 | 74.3 | 78.99 | 73.2 | 2.53M |
| December 26, 2025 | 76 | 78.66 | 78.66 | 82.38 | 75.44 | 3.2M |
| December 25, 2025 | 75.24 | 75.29 | 75.29 | 75.97 | 73.08 | 1.12M |
| December 24, 2025 | 73.62 | 75.24 | 75.24 | 76.2 | 73.62 | 1.1M |
| December 23, 2025 | 72.45 | 74.06 | 74.06 | 75.74 | 72.02 | 1.31M |
| December 22, 2025 | 73.75 | 72.52 | 72.52 | 73.96 | 72.42 | 1.16M |
| December 19, 2025 | 75.98 | 73.04 | 73.04 | 75.98 | 72.69 | 1.45M |
| December 18, 2025 | 76.28 | 75.5 | 75.5 | 77.77 | 74.94 | 1.67M |
| December 17, 2025 | 76 | 75.66 | 75.66 | 76.32 | 72.3 | 1.88M |
| December 16, 2025 | 75.1 | 74.76 | 74.76 | 76.07 | 73.47 | 1.33M |
| December 15, 2025 | 74.07 | 75.48 | 75.48 | 77.31 | 74.07 | 1.69M |
| December 12, 2025 | 75.14 | 74.81 | 74.81 | 76.49 | 73.6 | 1.6M |
| December 11, 2025 | 74.51 | 75 | 75 | 78.3 | 73.6 | 2.51M |
| December 10, 2025 | 74.77 | 73.8 | 73.8 | 75.7 | 72.81 | 2.05M |
| December 09, 2025 | 72.5 | 74.05 | 74.05 | 75.87 | 72.5 | 2.21M |
| December 08, 2025 | 69.09 | 71.65 | 71.65 | 72 | 69.09 | 3.03M |
| December 05, 2025 | 64.3 | 67.17 | 67.17 | 67.65 | 62.83 | 1.9M |
| December 04, 2025 | 63 | 63.99 | 63.99 | 65 | 62.34 | 938,193 |
| December 03, 2025 | 62.65 | 62.82 | 62.82 | 63.35 | 61.57 | 544,974 |
| December 02, 2025 | 64.54 | 62.66 | 62.66 | 65.17 | 62.17 | 686,949 |
| December 01, 2025 | 61.54 | 64.26 | 64.26 | 65.25 | 61.54 | 1.28M |
| November 28, 2025 | 61.16 | 61.54 | 61.54 | 61.98 | 60.4 | 612,311 |
| November 27, 2025 | 60.81 | 60.98 | 60.98 | 62.45 | 60.81 | 529,867 |
| November 26, 2025 | 61.02 | 61.06 | 61.06 | 61.8 | 60.5 | 790,796 |
| November 25, 2025 | 59.88 | 61.66 | 61.66 | 62.62 | 59.88 | 841,558 |
| November 24, 2025 | 59.85 | 61.6 | 61.6 | 61.6 | 59.73 | 505,733 |
| November 21, 2025 | 60.46 | 60.45 | 60.45 | 63.98 | 59.53 | 1.2M |
| November 20, 2025 | 65.4 | 62.9 | 62.9 | 65.4 | 62.69 | 795,197 |
| November 19, 2025 | 65.49 | 64.08 | 64.08 | 68.28 | 64 | 1.46M |
| November 18, 2025 | 64.84 | 65.45 | 65.45 | 65.99 | 63.66 | 790,259 |
| November 17, 2025 | 64.53 | 64.91 | 64.91 | 66.21 | 64.53 | 686,797 |
| November 14, 2025 | 64.1 | 65.01 | 65.01 | 65.95 | 64.01 | 893,764 |
| November 13, 2025 | 65.65 | 65.12 | 65.12 | 65.89 | 64.2 | 1.23M |
| November 12, 2025 | 66.9 | 65.69 | 65.69 | 66.9 | 64.21 | 1.46M |
| November 11, 2025 | 71.49 | 66.86 | 66.86 | 71.49 | 66.61 | 1.73M |
| November 10, 2025 | 67.4 | 71.49 | 71.49 | 72.8 | 67.33 | 2.5M |
| November 07, 2025 | 68.01 | 67.32 | 67.32 | 68.68 | 66.81 | 1.12M |
| November 06, 2025 | 71.2 | 69.19 | 69.19 | 72.48 | 67.85 | 2.16M |
| November 05, 2025 | 76.6 | 71.42 | 71.42 | 76.67 | 70.8 | 3.15M |
| November 04, 2025 | 75.47 | 76.65 | 76.65 | 76.78 | 74.03 | 2.26M |
| November 03, 2025 | 71.38 | 75.54 | 75.54 | 77.73 | 70.3 | 5.04M |
| October 31, 2025 | 67.14 | 70.28 | 70.28 | 70.7 | 66.5 | 1.92M |
| October 30, 2025 | 69.06 | 67.27 | 67.27 | 69.63 | 67.17 | 1.22M |
| October 29, 2025 | 66.57 | 70.24 | 70.24 | 70.48 | 66.5 | 1.44M |
| October 28, 2025 | 67.27 | 66.88 | 66.88 | 68.48 | 66.53 | 834,307 |
| October 27, 2025 | 67.1 | 68.2 | 68.2 | 70.3 | 66.43 | 1.64M |
| October 24, 2025 | 63.15 | 67.1 | 67.1 | 67.5 | 63.15 | 1.73M |
| October 23, 2025 | 61.13 | 62.99 | 62.99 | 63.28 | 60.7 | 1.61M |
| October 22, 2025 | 61.71 | 61.15 | 61.15 | 61.96 | 60.7 | 618,866 |
| October 21, 2025 | 60.3 | 61.77 | 61.77 | 62.53 | 60.15 | 1.11M |