75.47
-2.08(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 80.02 | 77.55 | 77.55 | 80.02 | 75.6 | 18.19M |
| November 12, 2025 | 77 | 76.02 | 76.02 | 77.19 | 75.15 | 18.51M |
| November 11, 2025 | 79 | 77.26 | 77.26 | 79.78 | 77.23 | 18.31M |
| November 10, 2025 | 79.3 | 78.83 | 78.83 | 80.35 | 77.7 | 23.53M |
| November 07, 2025 | 80.02 | 79.18 | 79.18 | 80.22 | 78.93 | 19M |
| November 06, 2025 | 80.7 | 81.18 | 81.18 | 82.18 | 80.2 | 22.58M |
| November 05, 2025 | 79 | 79.79 | 79.79 | 80.3 | 78.8 | 24.03M |
| November 04, 2025 | 82.83 | 80.99 | 80.99 | 83.48 | 80.51 | 20.93M |
| November 03, 2025 | 81.6 | 83.51 | 83.51 | 83.56 | 79.29 | 32.66M |
| October 31, 2025 | 85 | 81.74 | 81.74 | 85.13 | 81.64 | 31.8M |
| October 30, 2025 | 87.42 | 85.13 | 85.13 | 87.43 | 85.06 | 25.75M |
| October 29, 2025 | 86.93 | 87.42 | 87.42 | 88.55 | 86.5 | 28.97M |
| October 28, 2025 | 86.08 | 86.92 | 86.92 | 88.72 | 85.18 | 47.27M |
| October 27, 2025 | 83.68 | 84.74 | 84.74 | 84.74 | 82.71 | 30.21M |
| October 24, 2025 | 80.9 | 82.4 | 82.4 | 83.07 | 80.6 | 27.49M |
| October 23, 2025 | 80.44 | 79.72 | 79.72 | 81.09 | 78.1 | 18.78M |
| October 22, 2025 | 81.34 | 80.88 | 80.88 | 81.89 | 80.11 | 13.87M |
| October 21, 2025 | 81.23 | 81.97 | 81.97 | 82.58 | 81.03 | 20.34M |
| October 20, 2025 | 80.8 | 80.57 | 80.57 | 82.56 | 79.87 | 22.49M |
| October 17, 2025 | 84.11 | 79.44 | 79.44 | 84.3 | 79.23 | 29.26M |
| October 16, 2025 | 85 | 84.21 | 84.21 | 87.25 | 83.68 | 28.45M |
| October 15, 2025 | 83.93 | 85.53 | 85.53 | 86.45 | 82.82 | 24.7M |
| October 14, 2025 | 91.26 | 83.89 | 83.89 | 91.55 | 83.18 | 42.54M |
| October 13, 2025 | 82.62 | 88.22 | 88.22 | 88.45 | 82.6 | 34.06M |
| October 10, 2025 | 90.89 | 86.24 | 86.24 | 91.42 | 86.08 | 40.11M |
| October 09, 2025 | 91.8 | 92.78 | 92.78 | 94.83 | 89.58 | 52.49M |
| September 30, 2025 | 88.1 | 90.31 | 90.31 | 91.5 | 88.1 | 45.89M |
| September 29, 2025 | 87.52 | 87.4 | 87.4 | 88.79 | 85.29 | 49M |
| September 26, 2025 | 86 | 89 | 89 | 92.4 | 86 | 86.41M |
| September 25, 2025 | 81.16 | 84 | 84 | 85.32 | 80.81 | 44.14M |
| September 24, 2025 | 78.78 | 81.79 | 81.79 | 82 | 78.41 | 41.04M |
| September 23, 2025 | 80.07 | 79.26 | 79.26 | 80.18 | 77.46 | 25.44M |
| September 22, 2025 | 79.25 | 80.18 | 80.18 | 80.8 | 78.9 | 21.8M |
| September 19, 2025 | 78.66 | 79.45 | 79.45 | 81.3 | 78.66 | 31.57M |
| September 18, 2025 | 77.67 | 78.66 | 78.66 | 81.49 | 77.61 | 42.69M |
| September 17, 2025 | 78 | 77.67 | 77.67 | 78.89 | 76.93 | 21.43M |
| September 16, 2025 | 78 | 78.43 | 78.43 | 79.22 | 77.72 | 18.99M |
| September 15, 2025 | 80 | 78.64 | 78.64 | 80.68 | 78.38 | 27.58M |
| September 12, 2025 | 77.6 | 78.33 | 78.33 | 79.21 | 77.01 | 28.16M |
| September 11, 2025 | 75 | 77.6 | 77.6 | 77.68 | 74.21 | 28.85M |
| September 10, 2025 | 74.91 | 75.38 | 75.38 | 76.85 | 74.68 | 26.92M |
| September 09, 2025 | 74.77 | 73.7 | 73.7 | 74.77 | 73.24 | 15.71M |
| September 08, 2025 | 74.78 | 75.12 | 75.12 | 75.39 | 74 | 17.27M |
| September 05, 2025 | 73 | 74.61 | 74.61 | 74.76 | 72.01 | 23.14M |
| September 04, 2025 | 76 | 72.98 | 72.98 | 77.28 | 71.85 | 34.17M |
| September 03, 2025 | 77.88 | 75.85 | 75.85 | 79.25 | 75.38 | 30.32M |
| September 02, 2025 | 81.87 | 77.55 | 77.55 | 82.09 | 77.06 | 43.65M |
| September 01, 2025 | 82.25 | 82.21 | 82.21 | 83.66 | 80.88 | 34.34M |
| August 29, 2025 | 83 | 81.57 | 81.57 | 83 | 80.61 | 37.19M |
| August 28, 2025 | 82.01 | 83.52 | 83.52 | 83.78 | 80.8 | 54.31M |
| August 27, 2025 | 81.12 | 81.93 | 81.93 | 86 | 80.8 | 65.84M |
| August 26, 2025 | 81 | 81.13 | 81.13 | 81.9 | 80.02 | 28.53M |
| August 25, 2025 | 83.68 | 81.89 | 81.89 | 84.5 | 80.21 | 55.23M |
| August 22, 2025 | 80.7 | 82.68 | 82.68 | 84.48 | 80.7 | 44.53M |
| August 21, 2025 | 82.02 | 80.45 | 80.45 | 83.88 | 80.12 | 31.32M |
| August 20, 2025 | 82.04 | 81.86 | 81.86 | 82.2 | 79.11 | 34.9M |
| August 19, 2025 | 83 | 82.2 | 82.2 | 86.77 | 81.97 | 59.6M |
| August 18, 2025 | 78 | 80.84 | 80.84 | 83.19 | 77.78 | 42.05M |
| August 15, 2025 | 73.45 | 77.42 | 77.42 | 77.98 | 73.41 | 35.93M |
| August 14, 2025 | 74.92 | 73.57 | 73.57 | 76.2 | 73.44 | 28.04M |