78.93
+0.68(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.29 | 78.25 | 78.25 | 78.66 | 74.42 | 11.43M |
| December 03, 2025 | 78.25 | 77.48 | 77.48 | 80 | 77.03 | 9.85M |
| December 02, 2025 | 79.82 | 79.09 | 79.09 | 81.8 | 78.08 | 11.82M |
| December 01, 2025 | 82 | 79.83 | 79.83 | 83.19 | 78.8 | 18.86M |
| November 28, 2025 | 74.01 | 81.86 | 81.86 | 83.62 | 73.47 | 26.07M |
| November 27, 2025 | 78.1 | 75.2 | 75.2 | 81 | 74.51 | 18.72M |
| November 26, 2025 | 75.9 | 78.08 | 78.08 | 80.38 | 74.26 | 21.39M |
| November 25, 2025 | 73.82 | 76.78 | 76.78 | 79.15 | 73.64 | 20.84M |
| November 24, 2025 | 73.2 | 72 | 72 | 73.77 | 70.31 | 15.89M |
| November 21, 2025 | 73.68 | 72.5 | 72.5 | 77.35 | 72.44 | 23.31M |
| November 20, 2025 | 78.78 | 77.21 | 77.21 | 79.43 | 74.85 | 17.18M |
| November 19, 2025 | 74.87 | 74.85 | 74.85 | 76.22 | 74.37 | 12.78M |
| November 18, 2025 | 79.01 | 74.67 | 74.67 | 79.01 | 73.1 | 24.9M |
| November 17, 2025 | 77.5 | 80 | 80 | 80.57 | 76.13 | 20.36M |
| November 14, 2025 | 77.2 | 77.52 | 77.52 | 82.35 | 77.15 | 29.02M |
| November 13, 2025 | 79 | 79.31 | 79.31 | 81.54 | 78 | 26.2M |
| November 12, 2025 | 82.01 | 79.57 | 79.57 | 82.78 | 77.69 | 33.83M |
| November 11, 2025 | 91.41 | 83.8 | 83.8 | 91.99 | 82.85 | 37.83M |
| November 10, 2025 | 92.51 | 91.01 | 91.01 | 95.26 | 86.18 | 38.58M |
| November 07, 2025 | 87 | 92.18 | 92.18 | 96.5 | 87 | 37.53M |
| November 06, 2025 | 85 | 88.57 | 88.57 | 91.8 | 82.78 | 45.85M |
| November 05, 2025 | 68.71 | 87.29 | 87.29 | 88.68 | 68.7 | 54.31M |
| November 04, 2025 | 75.7 | 73.9 | 73.9 | 79.88 | 72.44 | 31.9M |
| November 03, 2025 | 69.66 | 73.3 | 73.3 | 76.27 | 68.89 | 31.9M |
| October 31, 2025 | 73.26 | 68.48 | 68.48 | 74.3 | 68.15 | 29.74M |
| October 30, 2025 | 75.6 | 73.26 | 73.26 | 78.33 | 73.11 | 30.42M |
| October 29, 2025 | 69.82 | 75.6 | 75.6 | 78.4 | 68.51 | 32.39M |
| October 28, 2025 | 67.5 | 67.99 | 67.99 | 69.3 | 66.55 | 22.81M |
| October 27, 2025 | 66.87 | 67.5 | 67.5 | 68.51 | 65.71 | 25.69M |
| October 24, 2025 | 60.33 | 64.63 | 64.63 | 66.26 | 60.19 | 24.88M |
| October 23, 2025 | 61.75 | 59.67 | 59.67 | 62 | 58.95 | 18.82M |
| October 22, 2025 | 64.5 | 62.3 | 62.3 | 65.4 | 61.8 | 18.47M |
| October 21, 2025 | 63.78 | 65.62 | 65.62 | 68.46 | 63 | 27.23M |
| October 20, 2025 | 64.8 | 64.14 | 64.14 | 67.2 | 63.21 | 24M |
| October 17, 2025 | 71.83 | 62.82 | 62.82 | 72.29 | 62.3 | 36.38M |
| October 16, 2025 | 74.73 | 71.65 | 71.65 | 74.88 | 66.88 | 48.48M |
| October 15, 2025 | 57.35 | 69.41 | 69.41 | 69.41 | 57.35 | 38.68M |
| October 14, 2025 | 60 | 57.84 | 57.84 | 64.52 | 57.53 | 32.56M |
| October 13, 2025 | 54.98 | 57.35 | 57.35 | 58.79 | 54.98 | 24.22M |
| October 10, 2025 | 54.96 | 58.77 | 58.77 | 63.7 | 54.96 | 33.96M |
| October 09, 2025 | 53.5 | 54.93 | 54.93 | 56.58 | 53.5 | 16.12M |
| September 30, 2025 | 53.73 | 52.9 | 52.9 | 54.34 | 52.88 | 8.7M |
| September 29, 2025 | 53.69 | 53.58 | 53.58 | 54.76 | 53.15 | 11.46M |
| September 26, 2025 | 56 | 52.92 | 52.92 | 56.3 | 52.5 | 11.13M |
| September 25, 2025 | 56.73 | 56.18 | 56.18 | 57.88 | 55.5 | 8.37M |
| September 24, 2025 | 55.66 | 56.56 | 56.56 | 57.17 | 54.4 | 13.53M |
| September 23, 2025 | 58.88 | 56.44 | 56.44 | 60.86 | 54.8 | 15.4M |
| September 22, 2025 | 56.76 | 57.88 | 57.88 | 58.29 | 55.8 | 12.27M |
| September 19, 2025 | 54.42 | 56.72 | 56.72 | 57.62 | 54.3 | 15.49M |
| September 18, 2025 | 55.06 | 54.91 | 54.91 | 56.77 | 53.8 | 17.25M |
| September 17, 2025 | 53.35 | 55.69 | 55.69 | 56.02 | 52.72 | 18.52M |
| September 16, 2025 | 52.19 | 53.22 | 53.22 | 54.03 | 51.7 | 12.97M |
| September 15, 2025 | 53 | 52.48 | 52.48 | 53.75 | 51.8 | 13.52M |
| September 12, 2025 | 54.2 | 53.55 | 53.55 | 56.17 | 53.53 | 16.09M |
| September 11, 2025 | 52 | 54.12 | 54.12 | 55.22 | 51.7 | 15.18M |
| September 10, 2025 | 51 | 51.85 | 51.85 | 52.86 | 51 | 12.38M |
| September 09, 2025 | 50.68 | 50.92 | 50.92 | 52.5 | 50.23 | 15.64M |
| September 08, 2025 | 55.39 | 50.42 | 50.42 | 55.5 | 50.2 | 24.7M |
| September 05, 2025 | 52 | 55.56 | 55.56 | 55.66 | 51.41 | 23.06M |
| September 04, 2025 | 55.7 | 52.1 | 52.1 | 56.32 | 50.41 | 20.98M |