77.85
+3.29(+4.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 74.56 | 77.85 | 77.85 | 77.87 | 73.44 | 11.82M |
| November 06, 2025 | 71.6 | 74.56 | 74.56 | 74.88 | 70.8 | 8.53M |
| November 05, 2025 | 70.88 | 71.47 | 71.47 | 72.66 | 69.91 | 5.26M |
| November 04, 2025 | 73.27 | 71.77 | 71.77 | 74.28 | 71.6 | 5.59M |
| November 03, 2025 | 72.23 | 74.08 | 74.08 | 75.65 | 72.22 | 8.19M |
| October 31, 2025 | 70.24 | 73.02 | 73.02 | 73.57 | 69.24 | 8.98M |
| October 30, 2025 | 73.25 | 70.25 | 70.25 | 74.47 | 70 | 10.97M |
| October 29, 2025 | 73.8 | 74.48 | 74.48 | 76.94 | 70.23 | 15.05M |
| October 28, 2025 | 71 | 70.13 | 70.13 | 73.01 | 69.9 | 9.69M |
| October 27, 2025 | 68.78 | 70.77 | 70.77 | 71.56 | 68.78 | 10.87M |
| October 24, 2025 | 65.5 | 67.37 | 67.37 | 68.47 | 65.5 | 8.35M |
| October 23, 2025 | 66.13 | 65.77 | 65.77 | 67.69 | 64.11 | 6.28M |
| October 22, 2025 | 66.8 | 66.5 | 66.5 | 67.5 | 65.73 | 4.2M |
| October 21, 2025 | 66.61 | 66.77 | 66.77 | 67.26 | 66.28 | 3.98M |
| October 20, 2025 | 67.4 | 66.55 | 66.55 | 68.2 | 65.89 | 4.21M |
| October 17, 2025 | 67.99 | 66.51 | 66.51 | 68.68 | 66.51 | 5.78M |
| October 16, 2025 | 68 | 68.2 | 68.2 | 69.84 | 67.64 | 5.86M |
| October 15, 2025 | 68 | 68.49 | 68.49 | 69.4 | 65.98 | 7.64M |
| October 14, 2025 | 68.36 | 66.11 | 66.11 | 70.77 | 66.11 | 9.34M |
| October 13, 2025 | 65.11 | 68.5 | 68.5 | 69.55 | 65.11 | 9.22M |
| October 10, 2025 | 74.81 | 68.84 | 68.84 | 75.95 | 68.53 | 12.65M |
| October 09, 2025 | 74.03 | 72.73 | 72.73 | 75.18 | 72.58 | 9.16M |
| September 30, 2025 | 77.01 | 74.4 | 74.4 | 77.57 | 74.14 | 8.91M |
| September 29, 2025 | 75.53 | 75.7 | 75.7 | 76.3 | 75 | 6.62M |
| September 26, 2025 | 77.01 | 75.6 | 75.6 | 78.09 | 73.79 | 11.94M |
| September 25, 2025 | 78.04 | 78.1 | 78.1 | 80.68 | 78.01 | 10.03M |
| September 24, 2025 | 80 | 78.73 | 78.73 | 80.29 | 76.77 | 9.99M |
| September 23, 2025 | 80.12 | 79.04 | 79.04 | 81.2 | 77.06 | 11.08M |
| September 22, 2025 | 80.7 | 80.2 | 80.2 | 82.3 | 79.45 | 12.36M |
| September 19, 2025 | 87 | 80.7 | 80.7 | 88.54 | 79.68 | 24.64M |
| September 18, 2025 | 87 | 85.8 | 85.8 | 90.68 | 85 | 17.49M |
| September 17, 2025 | 87 | 87.87 | 87.87 | 89.19 | 84.89 | 16.97M |
| September 16, 2025 | 82.71 | 85.84 | 85.84 | 86.96 | 80.86 | 24.41M |
| September 15, 2025 | 70.6 | 82.24 | 82.24 | 82.24 | 69.02 | 25.28M |
| September 12, 2025 | 69.5 | 68.53 | 68.53 | 70.2 | 68.33 | 14.55M |
| September 11, 2025 | 63.9 | 69.22 | 69.22 | 71.98 | 62.11 | 21.94M |
| September 10, 2025 | 62 | 64.97 | 64.97 | 65.88 | 59.58 | 18.68M |
| September 09, 2025 | 65.79 | 63.64 | 63.64 | 67.56 | 62.5 | 24.37M |
| September 08, 2025 | 65.4 | 63.91 | 63.91 | 65.98 | 61.66 | 13.93M |
| September 05, 2025 | 64.37 | 64.35 | 64.35 | 66.56 | 63 | 14.99M |
| September 04, 2025 | 67.77 | 63.71 | 63.71 | 68.6 | 62.7 | 17.5M |
| September 03, 2025 | 63.66 | 65.4 | 65.4 | 67.35 | 62.6 | 19.11M |
| September 02, 2025 | 64 | 62.99 | 62.99 | 66.33 | 62.58 | 16.46M |
| September 01, 2025 | 65.01 | 63.87 | 63.87 | 66.5 | 63.72 | 16.64M |
| August 29, 2025 | 65.63 | 65 | 65 | 68 | 64.76 | 26.12M |
| August 28, 2025 | 57.61 | 65.02 | 65.02 | 67.64 | 57.61 | 46.1M |
| August 27, 2025 | 60 | 56.37 | 56.37 | 60.93 | 56.24 | 23.68M |
| August 26, 2025 | 63.1 | 60.63 | 60.63 | 63.57 | 60.6 | 19.25M |
| August 25, 2025 | 63.01 | 63.2 | 63.2 | 65.28 | 62.63 | 20.41M |
| August 22, 2025 | 67.5 | 64.32 | 64.32 | 68.8 | 63.4 | 27.31M |
| August 21, 2025 | 70.01 | 68 | 68 | 73.88 | 65 | 29.71M |
| August 20, 2025 | 72.23 | 71.3 | 71.3 | 77.77 | 66 | 49.89M |
| August 19, 2025 | 66.68 | 72.23 | 72.23 | 72.23 | 66.68 | 16.16M |
| August 18, 2025 | 55.17 | 60.19 | 60.19 | 60.19 | 55.17 | 20.74M |
| August 15, 2025 | 48.5 | 50.16 | 50.16 | 50.47 | 47.6 | 8.6M |
| August 14, 2025 | 49.02 | 48.55 | 48.55 | 51.07 | 48.29 | 8.7M |
| August 13, 2025 | 49.11 | 48.84 | 48.84 | 49.49 | 47.98 | 7.26M |
| August 12, 2025 | 49.16 | 49.21 | 49.21 | 50.28 | 48.51 | 6.76M |
| August 11, 2025 | 48.31 | 48.9 | 48.9 | 50.39 | 47.8 | 9.15M |
| August 08, 2025 | 48.78 | 48.16 | 48.16 | 49.39 | 47.8 | 7.74M |