73.40
+1.09(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 72.3 | 73.4 | 73.4 | 76.18 | 71.28 | 7.47M |
| December 04, 2025 | 75.15 | 72.31 | 72.31 | 75.6 | 72.12 | 6.51M |
| December 03, 2025 | 74.6 | 74.88 | 74.88 | 75.47 | 73.45 | 5.11M |
| December 02, 2025 | 76.22 | 74.82 | 74.82 | 76.37 | 73.98 | 5.32M |
| December 01, 2025 | 77.99 | 76.68 | 76.68 | 78.93 | 76 | 7.9M |
| November 28, 2025 | 81.44 | 79.75 | 79.75 | 82 | 78.03 | 11.72M |
| November 27, 2025 | 77.27 | 83 | 83 | 84.73 | 77.27 | 17.22M |
| November 26, 2025 | 77.99 | 77.03 | 77.03 | 79.84 | 76 | 10.69M |
| November 25, 2025 | 70.73 | 77 | 77 | 77 | 70.16 | 6.47M |
| November 24, 2025 | 70.58 | 70 | 70 | 70.89 | 68.45 | 4.04M |
| November 21, 2025 | 70.05 | 69.55 | 69.55 | 71.97 | 69.46 | 4.47M |
| November 20, 2025 | 75.19 | 73.17 | 73.17 | 75.93 | 72.01 | 4.78M |
| November 19, 2025 | 73.5 | 72.82 | 72.82 | 74.2 | 71.7 | 3.62M |
| November 18, 2025 | 72.81 | 73.64 | 73.64 | 75.18 | 72.37 | 4.16M |
| November 17, 2025 | 72 | 73.8 | 73.8 | 75.75 | 71.4 | 5.83M |
| November 14, 2025 | 75.12 | 73.7 | 73.7 | 76.25 | 72.77 | 7.04M |
| November 13, 2025 | 77.85 | 78.18 | 78.18 | 79.47 | 75.7 | 7.03M |
| November 12, 2025 | 73.67 | 79.3 | 79.3 | 79.77 | 73.24 | 9.77M |
| November 11, 2025 | 76.14 | 74.81 | 74.81 | 78.34 | 73.88 | 5.53M |
| November 10, 2025 | 75.77 | 76.06 | 76.06 | 77 | 73.77 | 6.5M |
| November 07, 2025 | 76.8 | 75.68 | 75.68 | 78.5 | 75 | 9.24M |
| November 06, 2025 | 69.33 | 76.26 | 76.26 | 76.26 | 69.33 | 11.61M |
| November 05, 2025 | 66.01 | 69.33 | 69.33 | 70.02 | 66.01 | 7.17M |
| November 04, 2025 | 69.07 | 69.32 | 69.32 | 71 | 68.5 | 7.07M |
| November 03, 2025 | 70.88 | 70.5 | 70.5 | 71.5 | 67.78 | 11.44M |
| October 31, 2025 | 69.98 | 72.27 | 72.27 | 75.76 | 65.89 | 19.02M |
| October 30, 2025 | 54.9 | 68.87 | 68.87 | 68.87 | 54.9 | 5.07M |
| October 29, 2025 | 60.28 | 62.61 | 62.61 | 63.21 | 59.8 | 6.81M |
| October 28, 2025 | 59.35 | 60.88 | 60.88 | 61.26 | 59 | 5.45M |
| October 27, 2025 | 58 | 59.34 | 59.34 | 61.08 | 56.8 | 6.83M |
| October 24, 2025 | 54.9 | 56.6 | 56.6 | 56.81 | 54.9 | 2.99M |
| October 23, 2025 | 55.03 | 54.95 | 54.95 | 55.67 | 53.82 | 2.13M |
| October 22, 2025 | 55.86 | 55.58 | 55.58 | 56.3 | 55.25 | 1.97M |
| October 21, 2025 | 54.8 | 56.05 | 56.05 | 56.66 | 54.34 | 3.39M |
| October 20, 2025 | 54.25 | 54.5 | 54.5 | 55.4 | 54.03 | 2.59M |
| October 17, 2025 | 56.34 | 53.48 | 53.48 | 56.48 | 53.41 | 3.64M |
| October 16, 2025 | 57.4 | 56.31 | 56.31 | 57.42 | 55.91 | 2.3M |
| October 15, 2025 | 56.84 | 57.4 | 57.4 | 57.4 | 55.6 | 3.2M |
| October 14, 2025 | 58.01 | 55.84 | 55.84 | 58.8 | 55.59 | 4.2M |
| October 13, 2025 | 54.43 | 57.9 | 57.9 | 58.35 | 54 | 4.91M |
| October 10, 2025 | 59.22 | 59.02 | 59.02 | 62.22 | 58.88 | 4.62M |
| October 09, 2025 | 60.02 | 59.7 | 59.7 | 60.82 | 58.82 | 4.78M |
| September 30, 2025 | 60.6 | 60.32 | 60.32 | 61.5 | 59.21 | 4.64M |
| September 29, 2025 | 59.05 | 60.45 | 60.45 | 61.2 | 59.05 | 3.43M |
| September 26, 2025 | 61.5 | 59.76 | 59.76 | 62.45 | 59.76 | 5.53M |
| September 25, 2025 | 61.84 | 62.22 | 62.22 | 64.32 | 61.66 | 5.9M |
| September 24, 2025 | 60.01 | 61.84 | 61.84 | 62.3 | 58.81 | 7.77M |
| September 23, 2025 | 65.5 | 60.9 | 60.9 | 65.8 | 59.5 | 10.6M |
| September 22, 2025 | 62.81 | 63.9 | 63.9 | 64.38 | 62.05 | 9.7M |
| September 19, 2025 | 68.8 | 62.8 | 62.8 | 68.8 | 62.8 | 18.44M |
| September 18, 2025 | 66.31 | 69.78 | 69.78 | 69.78 | 64.5 | 21.58M |
| September 17, 2025 | 61.21 | 63.44 | 63.44 | 64.35 | 60.5 | 12.72M |
| September 16, 2025 | 61 | 61.78 | 61.78 | 63.68 | 60 | 11.2M |
| September 15, 2025 | 60.4 | 61.06 | 61.06 | 61.94 | 59.93 | 9.25M |
| September 12, 2025 | 63.31 | 61.93 | 61.93 | 64.47 | 60.89 | 14.71M |
| September 11, 2025 | 62.06 | 62.68 | 62.68 | 63.55 | 60.3 | 19.22M |
| September 10, 2025 | 57.75 | 61.6 | 61.6 | 61.6 | 56.1 | 15.81M |
| September 09, 2025 | 57.01 | 56 | 56 | 58.37 | 55.21 | 9.49M |
| September 08, 2025 | 63.77 | 57.6 | 57.6 | 63.77 | 56 | 15.45M |
| September 05, 2025 | 61.8 | 59.6 | 59.6 | 62.05 | 56.53 | 19.4M |