80.38
+0.36(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 80.13 | 80.38 | 80.38 | 81.96 | 79.2 | 7.34M |
| January 13, 2026 | 82.36 | 80.02 | 80.02 | 83.12 | 79.7 | 8.21M |
| January 12, 2026 | 82.95 | 82.34 | 82.34 | 84.48 | 78.9 | 10.62M |
| January 09, 2026 | 82.5 | 82.63 | 82.63 | 83.78 | 80.39 | 7.83M |
| January 08, 2026 | 83 | 82.15 | 82.15 | 84.03 | 81.81 | 7.78M |
| January 07, 2026 | 81.81 | 82.85 | 82.85 | 84.49 | 81.44 | 9.16M |
| January 06, 2026 | 83.01 | 81.7 | 81.7 | 83.23 | 81 | 9.07M |
| January 05, 2026 | 83.01 | 83.3 | 83.3 | 84.51 | 81.9 | 8.79M |
| December 31, 2025 | 86 | 83 | 83 | 86.76 | 82.38 | 9.99M |
| December 30, 2025 | 88.5 | 86.41 | 86.41 | 90.04 | 86.25 | 10.82M |
| December 29, 2025 | 85.94 | 90.05 | 90.05 | 93.14 | 85.94 | 13.73M |
| December 26, 2025 | 89.25 | 86.48 | 86.48 | 90.98 | 85 | 13.49M |
| December 25, 2025 | 82 | 88.03 | 88.03 | 91.77 | 82 | 22.27M |
| December 24, 2025 | 79.57 | 80.26 | 80.26 | 80.87 | 79.11 | 7.6M |
| December 23, 2025 | 78.91 | 79.63 | 79.63 | 81.37 | 78 | 9.42M |
| December 22, 2025 | 76.49 | 79.22 | 79.22 | 80.24 | 75.33 | 10.98M |
| December 19, 2025 | 77.77 | 75.42 | 75.42 | 78.15 | 75 | 6.9M |
| December 18, 2025 | 77.56 | 77.15 | 77.15 | 78.99 | 76.87 | 6.28M |
| December 17, 2025 | 76.32 | 79.09 | 79.09 | 79.48 | 76.32 | 9.83M |
| December 16, 2025 | 80.2 | 76.09 | 76.09 | 80.88 | 75.41 | 8.89M |
| December 15, 2025 | 80.51 | 80.44 | 80.44 | 83 | 79.93 | 8.67M |
| December 12, 2025 | 84 | 83.76 | 83.76 | 84.9 | 79.5 | 13.42M |
| December 11, 2025 | 89.1 | 85.05 | 85.05 | 89.86 | 85.02 | 9.24M |
| December 10, 2025 | 87.94 | 88.97 | 88.97 | 89.69 | 85.31 | 13.63M |
| December 09, 2025 | 89 | 89.8 | 89.8 | 91.49 | 87.02 | 23.57M |
| December 08, 2025 | 73.15 | 86.77 | 86.77 | 86.77 | 73.15 | 25.31M |
| December 05, 2025 | 70.63 | 72.31 | 72.31 | 73 | 69.68 | 5.96M |
| December 04, 2025 | 69.6 | 70.6 | 70.6 | 71.28 | 68.89 | 4.28M |
| December 03, 2025 | 71.82 | 70.27 | 70.27 | 72.98 | 69.81 | 6.84M |
| December 02, 2025 | 74.1 | 71.86 | 71.86 | 75.66 | 70.15 | 9.01M |
| December 01, 2025 | 69.2 | 71.36 | 71.36 | 72.37 | 69.09 | 8.01M |
| November 28, 2025 | 67.85 | 68.8 | 68.8 | 69.82 | 67.6 | 3.72M |
| November 27, 2025 | 69.48 | 68 | 68 | 71.32 | 67.85 | 6.16M |
| November 26, 2025 | 68.13 | 69.36 | 69.36 | 71.77 | 67.58 | 6.84M |
| November 25, 2025 | 67.75 | 69.03 | 69.03 | 71.25 | 66.33 | 9.17M |
| November 24, 2025 | 65.52 | 65.3 | 65.3 | 66.65 | 64.31 | 6.53M |
| November 21, 2025 | 69.39 | 64.56 | 64.56 | 70.86 | 64.3 | 11.75M |
| November 20, 2025 | 72 | 71.65 | 71.65 | 74.9 | 69.41 | 9.39M |
| November 19, 2025 | 70.68 | 68.11 | 68.11 | 70.88 | 67.61 | 5.23M |
| November 18, 2025 | 72.79 | 70.78 | 70.78 | 73.11 | 70.25 | 7.65M |
| November 17, 2025 | 72.38 | 73.65 | 73.65 | 76 | 71.56 | 10.59M |
| November 14, 2025 | 73.4 | 72 | 72 | 73.98 | 71.27 | 8.65M |
| November 13, 2025 | 73.95 | 76.15 | 76.15 | 77.59 | 73.38 | 13.24M |
| November 12, 2025 | 71 | 75.69 | 75.69 | 76.76 | 69.12 | 18.01M |
| November 11, 2025 | 70.5 | 68.19 | 68.19 | 71.23 | 67.5 | 5.17M |
| November 10, 2025 | 71.7 | 69.45 | 69.45 | 72.45 | 67.8 | 8.19M |
| November 07, 2025 | 72.58 | 71.91 | 71.91 | 73.43 | 70.78 | 6.22M |
| November 06, 2025 | 72.84 | 73.24 | 73.24 | 73.98 | 71.8 | 7.07M |
| November 05, 2025 | 72.6 | 72.69 | 72.69 | 73.59 | 71.02 | 7.85M |
| November 04, 2025 | 80.2 | 74.4 | 74.4 | 81.77 | 73.8 | 11.58M |
| November 03, 2025 | 76.18 | 80.18 | 80.18 | 81.6 | 76.18 | 13.6M |
| October 31, 2025 | 78 | 76.9 | 76.9 | 81.62 | 75.36 | 12.3M |
| October 30, 2025 | 77.4 | 76.86 | 76.86 | 79.95 | 76.17 | 6.9M |
| October 29, 2025 | 79.02 | 79.49 | 79.49 | 79.99 | 76.6 | 7.25M |
| October 28, 2025 | 75 | 77.39 | 77.39 | 78.91 | 74.5 | 9.15M |
| October 27, 2025 | 73.63 | 75.26 | 75.26 | 77.77 | 72.8 | 9.41M |
| October 24, 2025 | 70.6 | 72 | 72 | 72.49 | 70.43 | 5.37M |
| October 23, 2025 | 72.5 | 69.92 | 69.92 | 72.53 | 68.87 | 4.65M |
| October 22, 2025 | 71.15 | 71.66 | 71.66 | 72.68 | 70.55 | 4.46M |
| October 21, 2025 | 69.54 | 71.37 | 71.37 | 72.48 | 68.6 | 7.02M |