73.94
-5.75(-7.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 75.51 | 79.69 | 79.69 | 82.88 | 75.51 | 20M |
| November 12, 2025 | 79 | 78.53 | 78.53 | 79.96 | 76.25 | 17.38M |
| November 11, 2025 | 81 | 79.65 | 79.65 | 83.1 | 79.28 | 25.45M |
| November 10, 2025 | 77.31 | 81.36 | 81.36 | 83.19 | 77.31 | 36.42M |
| November 07, 2025 | 75.51 | 75.63 | 75.63 | 77.06 | 74.34 | 13.19M |
| November 06, 2025 | 76.94 | 77 | 77 | 77.32 | 75.38 | 14.3M |
| November 05, 2025 | 73.51 | 74.42 | 74.42 | 75.18 | 73.28 | 12.47M |
| November 04, 2025 | 77.9 | 76.18 | 76.18 | 78.56 | 75.21 | 11.83M |
| November 03, 2025 | 77.3 | 77.41 | 77.41 | 78.83 | 73 | 23.65M |
| October 31, 2025 | 80.7 | 77.39 | 77.39 | 80.76 | 77.09 | 25.41M |
| October 30, 2025 | 84 | 82.82 | 82.82 | 85.5 | 80.7 | 29.5M |
| October 29, 2025 | 81 | 81.88 | 81.88 | 82.66 | 80.32 | 18.03M |
| October 28, 2025 | 81.01 | 81.14 | 81.14 | 82.91 | 79.6 | 24.62M |
| October 27, 2025 | 84.1 | 83.06 | 83.06 | 85 | 81 | 31.21M |
| October 24, 2025 | 76.7 | 80.02 | 80.02 | 80.29 | 76.03 | 24.66M |
| October 23, 2025 | 75.5 | 75.35 | 75.35 | 75.6 | 73.61 | 10.84M |
| October 22, 2025 | 76.28 | 75.78 | 75.78 | 77.32 | 74.94 | 13.36M |
| October 21, 2025 | 77.7 | 77.58 | 77.58 | 80.46 | 76.6 | 21.61M |
| October 20, 2025 | 75 | 75.84 | 75.84 | 78.58 | 73.5 | 22.25M |
| October 17, 2025 | 76.54 | 72.75 | 72.75 | 76.6 | 72.53 | 19.06M |
| October 16, 2025 | 75.75 | 76.87 | 76.87 | 78.98 | 75 | 23.89M |
| October 15, 2025 | 76.65 | 75.95 | 75.95 | 77.2 | 73.35 | 24.93M |
| October 14, 2025 | 86.11 | 76.65 | 76.65 | 88.12 | 76 | 39.69M |
| October 13, 2025 | 81.01 | 84 | 84 | 84.53 | 80 | 31.93M |
| October 10, 2025 | 80 | 84.94 | 84.94 | 86.66 | 79.49 | 48.81M |
| October 09, 2025 | 78 | 81.13 | 81.13 | 81.13 | 77.89 | 16.96M |
| September 30, 2025 | 73.99 | 73.75 | 73.75 | 75.93 | 73.03 | 25.26M |
| September 29, 2025 | 72.79 | 72.9 | 72.9 | 73.79 | 71.82 | 18.08M |
| September 26, 2025 | 71.61 | 72.06 | 72.06 | 75.8 | 71.44 | 27.14M |
| September 25, 2025 | 70.92 | 72.3 | 72.3 | 73.41 | 70.92 | 25.93M |
| September 24, 2025 | 67.27 | 71.18 | 70.86 | 72.48 | 67.02 | 36.87M |
| September 23, 2025 | 67.19 | 67.08 | 66.78 | 67.35 | 65.23 | 20.64M |
| September 22, 2025 | 66.02 | 66.65 | 66.35 | 67.13 | 65.6 | 20.87M |
| September 19, 2025 | 59 | 65.82 | 65.82 | 67.99 | 59 | 28.74M |
| September 18, 2025 | 62.07 | 64.33 | 64.33 | 65.48 | 62.05 | 35.46M |
| September 17, 2025 | 62.11 | 62.01 | 62.01 | 62.6 | 61.38 | 15.68M |
| September 16, 2025 | 61.36 | 61.65 | 61.65 | 62.14 | 60.61 | 12.56M |
| September 15, 2025 | 62.99 | 61.4 | 61.4 | 63.29 | 61.05 | 19.43M |
| September 12, 2025 | 59 | 62.14 | 62.14 | 63.86 | 58.53 | 33.14M |
| September 11, 2025 | 56.74 | 58.64 | 58.64 | 58.68 | 56.66 | 14.41M |
| September 10, 2025 | 57.1 | 56.64 | 56.64 | 57.72 | 56.48 | 7.34M |
| September 09, 2025 | 58.55 | 57.19 | 57.19 | 58.55 | 56.74 | 9.6M |
| September 08, 2025 | 57.8 | 58.99 | 58.99 | 59.45 | 57.16 | 10.61M |
| September 05, 2025 | 56.44 | 57.92 | 57.92 | 58.05 | 56.44 | 10.53M |
| September 04, 2025 | 58.79 | 56.31 | 56.31 | 58.97 | 55.6 | 16.05M |
| September 03, 2025 | 59.2 | 58.79 | 58.79 | 60.76 | 58.41 | 13.56M |
| September 02, 2025 | 61.8 | 58.99 | 58.99 | 61.8 | 58.41 | 19.36M |
| September 01, 2025 | 61.14 | 61.79 | 61.79 | 63 | 60.31 | 23.17M |
| August 29, 2025 | 60.6 | 60.03 | 60.03 | 60.69 | 59.2 | 14.89M |
| August 28, 2025 | 59.41 | 60.68 | 60.68 | 60.75 | 59 | 18.26M |
| August 27, 2025 | 60.5 | 59.29 | 59.29 | 61.78 | 59.25 | 21.73M |
| August 26, 2025 | 60.63 | 60.3 | 60.3 | 61.68 | 60.2 | 18.02M |
| August 25, 2025 | 62.8 | 61.06 | 61.06 | 62.9 | 60.38 | 20.62M |
| August 22, 2025 | 58.76 | 61.16 | 61.16 | 61.2 | 58.76 | 20.78M |
| August 21, 2025 | 60.01 | 59.06 | 59.06 | 60.15 | 58.8 | 13.89M |
| August 20, 2025 | 59.5 | 60.01 | 60.01 | 60.03 | 58.58 | 15.92M |
| August 19, 2025 | 59.82 | 60.2 | 60.2 | 61.05 | 59.51 | 14.84M |
| August 18, 2025 | 59.95 | 60.13 | 60.13 | 61.33 | 58.64 | 29.05M |
| August 15, 2025 | 56.53 | 59.35 | 59.35 | 59.42 | 56.49 | 22.87M |
| August 14, 2025 | 57.86 | 56.53 | 56.53 | 58.59 | 56.5 | 14.6M |