72.44
-0.77(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 73.14 | 72.44 | 72.44 | 73.91 | 71.62 | 42.33M |
| December 24, 2025 | 72.52 | 73.21 | 73.21 | 73.95 | 71 | 66.65M |
| December 23, 2025 | 71.39 | 71.42 | 71.42 | 73.71 | 70.9 | 60.52M |
| December 22, 2025 | 68.35 | 71.39 | 71.39 | 71.97 | 68.29 | 81.43M |
| December 19, 2025 | 69 | 67.52 | 67.52 | 69.28 | 67.5 | 38.42M |
| December 18, 2025 | 70.33 | 68.11 | 68.11 | 70.4 | 68.05 | 66.41M |
| December 17, 2025 | 68.45 | 72 | 72 | 72 | 68.22 | 70.17M |
| December 16, 2025 | 68 | 68.39 | 68.39 | 69.98 | 67.59 | 51.92M |
| December 15, 2025 | 69.53 | 68.63 | 68.63 | 71.44 | 68.23 | 47.35M |
| December 12, 2025 | 70.29 | 70.77 | 70.77 | 72.24 | 68.18 | 56.49M |
| December 11, 2025 | 72.21 | 70.42 | 70.42 | 73.16 | 70.4 | 47.43M |
| December 10, 2025 | 73.3 | 72.59 | 72.59 | 73.99 | 69.96 | 71.02M |
| December 09, 2025 | 70.81 | 73.85 | 73.85 | 75.48 | 70.3 | 105.94M |
| December 08, 2025 | 68.6 | 71.26 | 71.26 | 72 | 67.72 | 74.31M |
| December 05, 2025 | 71 | 68.53 | 68.53 | 71 | 68.01 | 64.13M |
| December 04, 2025 | 70.85 | 70.77 | 70.77 | 72.14 | 69.3 | 42.93M |
| December 03, 2025 | 69.88 | 71.54 | 71.54 | 73.75 | 69.88 | 60.39M |
| December 02, 2025 | 71.95 | 70.93 | 70.93 | 72.7 | 70.51 | 47.73M |
| December 01, 2025 | 69.65 | 72.09 | 72.09 | 72.8 | 69.12 | 79.75M |
| November 28, 2025 | 69.88 | 69.45 | 69.45 | 70.36 | 68.01 | 60.73M |
| November 27, 2025 | 71.36 | 70.13 | 70.13 | 74 | 69.93 | 116.53M |
| November 26, 2025 | 68 | 72.83 | 72.83 | 73.65 | 67.1 | 151.93M |
| November 25, 2025 | 62.54 | 66.95 | 66.95 | 66.95 | 62.44 | 62.47M |
| November 24, 2025 | 62.5 | 60.86 | 60.86 | 63.45 | 59.56 | 52.24M |
| November 21, 2025 | 62.6 | 61.5 | 61.5 | 64 | 61.4 | 47.83M |
| November 20, 2025 | 65.8 | 64.94 | 64.94 | 66.75 | 63.86 | 54.45M |
| November 19, 2025 | 63.5 | 63.58 | 63.58 | 64.95 | 63.02 | 42.88M |
| November 18, 2025 | 61.89 | 63.02 | 63.02 | 64.68 | 61.72 | 42.57M |
| November 17, 2025 | 62.6 | 62.4 | 62.4 | 64.29 | 61.81 | 41.44M |
| November 14, 2025 | 71.22 | 61.61 | 61.61 | 71.22 | 61.61 | 44.14M |
| November 13, 2025 | 63.98 | 64.46 | 64.46 | 64.97 | 63.02 | 36.81M |
| November 12, 2025 | 71.22 | 64.12 | 64.12 | 71.22 | 63.07 | 55.13M |
| November 11, 2025 | 68.9 | 65.48 | 65.48 | 69.04 | 65.15 | 45.06M |
| November 10, 2025 | 68.78 | 67.59 | 67.59 | 69.66 | 66 | 50.1M |
| November 07, 2025 | 71.22 | 69.44 | 69.44 | 71.25 | 68.6 | 46.1M |
| November 06, 2025 | 70.81 | 72.51 | 72.51 | 72.95 | 70.09 | 49.02M |
| November 05, 2025 | 68.02 | 70.39 | 70.39 | 70.97 | 67.44 | 47.24M |
| November 04, 2025 | 71.5 | 71 | 71 | 73.52 | 70.38 | 45.62M |
| November 03, 2025 | 70.07 | 71.63 | 71.63 | 71.66 | 68.9 | 54.19M |
| October 31, 2025 | 75.27 | 70.96 | 70.96 | 76.22 | 70.65 | 64.68M |
| October 30, 2025 | 79.3 | 75.7 | 75.7 | 80.3 | 75.67 | 62.12M |
| October 29, 2025 | 82.46 | 79.38 | 79.38 | 83.12 | 78.3 | 73.12M |
| October 28, 2025 | 76.2 | 80 | 80 | 81.12 | 76.1 | 71.02M |
| October 27, 2025 | 75.6 | 77.51 | 77.51 | 78.2 | 74.3 | 66.58M |
| October 24, 2025 | 70.04 | 73.11 | 73.11 | 73.18 | 69.78 | 61.09M |
| October 23, 2025 | 69.33 | 68.09 | 68.09 | 69.6 | 67.2 | 28.79M |
| October 22, 2025 | 69.15 | 69.95 | 69.95 | 71.49 | 69 | 35.38M |
| October 21, 2025 | 66.93 | 70.05 | 70.05 | 70.35 | 65.85 | 60.6M |
| October 20, 2025 | 65.31 | 66.95 | 66.95 | 68.75 | 65.31 | 47.84M |
| October 17, 2025 | 66.8 | 64.17 | 64.17 | 66.91 | 64 | 47.07M |
| October 16, 2025 | 67.8 | 67.25 | 67.25 | 68.71 | 66.88 | 30.21M |
| October 15, 2025 | 65.8 | 68.19 | 68.19 | 68.45 | 65.06 | 41.91M |
| October 14, 2025 | 71.9 | 65.8 | 65.8 | 72.6 | 65.38 | 63.87M |
| October 13, 2025 | 67 | 70.5 | 70.5 | 71.2 | 66.99 | 52.28M |
| October 10, 2025 | 73.06 | 72.76 | 72.76 | 76.69 | 71.31 | 46.29M |
| October 09, 2025 | 74.71 | 73.95 | 73.95 | 77.25 | 73.8 | 53.2M |
| September 30, 2025 | 74.67 | 73.47 | 73.47 | 75.39 | 72.69 | 36.89M |
| September 29, 2025 | 71.8 | 74.31 | 74.31 | 74.42 | 71.5 | 43.74M |
| September 26, 2025 | 74.64 | 72.02 | 72.02 | 74.92 | 71.88 | 49.6M |
| September 25, 2025 | 74.7 | 74.71 | 74.71 | 76.29 | 72.69 | 52.79M |