75.40
-2.05(-2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 76.5 | 75.4 | 75.4 | 77.75 | 74.78 | 7.97M |
| December 24, 2025 | 76.11 | 77.45 | 77.45 | 77.8 | 74.97 | 12.17M |
| December 23, 2025 | 78.25 | 76.71 | 76.71 | 79.79 | 76.34 | 13.52M |
| December 22, 2025 | 74.88 | 78.24 | 78.24 | 80.72 | 74.13 | 20.6M |
| December 19, 2025 | 76.01 | 73.38 | 73.38 | 76.78 | 72.4 | 12.81M |
| December 18, 2025 | 75.21 | 75.25 | 75.25 | 79.57 | 75 | 19.04M |
| December 17, 2025 | 68.77 | 74.88 | 74.88 | 74.88 | 67.9 | 13.58M |
| December 16, 2025 | 71.12 | 68.07 | 68.07 | 71.88 | 65.39 | 15.29M |
| December 15, 2025 | 73.6 | 71.03 | 71.03 | 73.8 | 69.91 | 17.9M |
| December 12, 2025 | 70.24 | 75.91 | 75.91 | 77.74 | 70.19 | 27.09M |
| December 11, 2025 | 72.17 | 71.8 | 71.8 | 75.39 | 71.77 | 37.02M |
| December 10, 2025 | 68.58 | 71.84 | 71.84 | 71.84 | 68.31 | 44.31M |
| December 09, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 2.9M |
| December 08, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 3.8M |
| December 05, 2025 | 52.2 | 53.97 | 53.97 | 54.18 | 52.2 | 3.03M |
| December 04, 2025 | 52 | 52.82 | 52.82 | 52.92 | 51.75 | 1.37M |
| December 03, 2025 | 52.82 | 52.45 | 52.45 | 52.99 | 52.09 | 1.34M |
| December 02, 2025 | 52.87 | 52.69 | 52.69 | 53.11 | 52.57 | 1.25M |
| December 01, 2025 | 52.73 | 53 | 53 | 53 | 52.43 | 1.69M |
| November 28, 2025 | 52 | 52.74 | 52.74 | 52.78 | 52 | 1.62M |
| November 27, 2025 | 51.91 | 52.13 | 52.13 | 52.75 | 51.81 | 1.72M |
| November 26, 2025 | 52.02 | 51.95 | 51.95 | 52.38 | 51.76 | 1.69M |
| November 25, 2025 | 51.93 | 51.98 | 51.98 | 52.49 | 51.65 | 1.87M |
| November 24, 2025 | 50.77 | 51.77 | 51.77 | 52.08 | 50.54 | 2.07M |
| November 21, 2025 | 51.48 | 50.37 | 50.37 | 51.88 | 50.28 | 2.24M |
| November 20, 2025 | 52.12 | 51.83 | 51.83 | 52.47 | 51.58 | 1.39M |
| November 19, 2025 | 52.25 | 51.88 | 51.88 | 52.6 | 51.76 | 1.52M |
| November 18, 2025 | 52.6 | 52.4 | 52.4 | 52.73 | 52 | 1.74M |
| November 17, 2025 | 52.61 | 52.65 | 52.65 | 53.1 | 52.4 | 1.52M |
| November 14, 2025 | 53.2 | 52.59 | 52.59 | 53.36 | 52.52 | 1.58M |
| November 13, 2025 | 54.47 | 53.06 | 53.06 | 54.47 | 52.8 | 1.7M |
| November 12, 2025 | 53.29 | 52.79 | 52.79 | 53.5 | 52.51 | 1.96M |
| November 11, 2025 | 53.99 | 53.41 | 53.41 | 54.3 | 53.31 | 2.04M |
| November 10, 2025 | 54.12 | 53.95 | 53.95 | 54.5 | 53.6 | 2.45M |
| November 07, 2025 | 54.47 | 54.16 | 54.16 | 54.72 | 53.86 | 2M |
| November 06, 2025 | 54.92 | 54.81 | 54.81 | 55.14 | 54.2 | 2.74M |
| November 05, 2025 | 54.68 | 54.75 | 54.75 | 55.07 | 54 | 1.98M |
| November 04, 2025 | 56.5 | 55.11 | 55.11 | 56.55 | 54.66 | 2.35M |
| November 03, 2025 | 57.01 | 56.31 | 56.31 | 57.03 | 55.06 | 2.84M |
| October 31, 2025 | 58.22 | 57.01 | 57.01 | 58.49 | 56.95 | 2.94M |
| October 30, 2025 | 59.4 | 58.45 | 58.45 | 59.53 | 58.06 | 3.09M |
| October 29, 2025 | 59.2 | 59.51 | 59.51 | 60.08 | 58.64 | 4.17M |
| October 28, 2025 | 58.4 | 60.19 | 60.19 | 60.75 | 58 | 5.55M |
| October 27, 2025 | 56.96 | 58.62 | 58.62 | 59.29 | 56.75 | 4.15M |
| October 24, 2025 | 55.15 | 56.16 | 56.16 | 56.16 | 55.04 | 2.34M |
| October 23, 2025 | 54.7 | 54.82 | 54.82 | 54.88 | 53.67 | 1.88M |
| October 22, 2025 | 54.79 | 54.7 | 54.7 | 55.45 | 54.62 | 1.65M |
| October 21, 2025 | 54.5 | 55 | 55 | 55.38 | 54.35 | 1.87M |
| October 20, 2025 | 54.08 | 54.34 | 54.34 | 54.79 | 53.8 | 1.91M |
| October 17, 2025 | 56.03 | 53.36 | 53.36 | 56.32 | 53.3 | 3.18M |
| October 16, 2025 | 57 | 56.14 | 56.14 | 57.21 | 55.94 | 2.57M |
| October 15, 2025 | 57.68 | 57.09 | 57.09 | 58.26 | 56.4 | 2.89M |
| October 14, 2025 | 60.79 | 57.36 | 57.36 | 61 | 57.1 | 4.7M |
| October 13, 2025 | 58.3 | 60.51 | 60.51 | 61.09 | 57.64 | 4.06M |
| October 10, 2025 | 61.18 | 59.14 | 59.14 | 61.18 | 58.9 | 3.85M |
| October 09, 2025 | 60.85 | 61.08 | 61.08 | 62.09 | 60.18 | 4.64M |
| September 30, 2025 | 61.01 | 60.52 | 60.52 | 61.39 | 60.22 | 3.01M |
| September 29, 2025 | 61.35 | 60.77 | 60.77 | 61.63 | 60.62 | 3.12M |
| September 26, 2025 | 61.71 | 61.4 | 61.4 | 64.1 | 61.38 | 4.76M |
| September 25, 2025 | 62.61 | 61.95 | 61.95 | 62.98 | 61.11 | 6.14M |