75.32
+0.54(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 74.7 | 75.32 | 75.32 | 75.58 | 74.31 | 8.64M |
| December 24, 2025 | 74.3 | 74.78 | 74.78 | 75.16 | 73.87 | 7.81M |
| December 23, 2025 | 75.19 | 74.4 | 74.4 | 75.97 | 74.28 | 9.49M |
| December 22, 2025 | 75.18 | 75.54 | 75.54 | 76.09 | 74.64 | 9.46M |
| December 19, 2025 | 76.1 | 75.03 | 75.03 | 77.36 | 74.5 | 12.61M |
| December 18, 2025 | 77.8 | 75.78 | 75.78 | 79.1 | 75.3 | 18.29M |
| December 17, 2025 | 76.25 | 78.82 | 78.82 | 80.25 | 76.25 | 21.92M |
| December 16, 2025 | 78.33 | 76.24 | 76.24 | 79.54 | 75.89 | 18.05M |
| December 15, 2025 | 79 | 77.71 | 77.71 | 79 | 76.57 | 14.09M |
| December 12, 2025 | 75.53 | 78 | 78 | 78.3 | 74.43 | 23.84M |
| December 11, 2025 | 73.51 | 75.92 | 75.92 | 78.11 | 73.3 | 29.77M |
| December 10, 2025 | 72.6 | 73.71 | 73.71 | 74.03 | 71.61 | 10.98M |
| December 09, 2025 | 72.72 | 73.09 | 73.09 | 74 | 72.41 | 8.38M |
| December 08, 2025 | 73.34 | 73.4 | 73.4 | 74 | 73.12 | 10.54M |
| December 05, 2025 | 75 | 73.34 | 73.34 | 75 | 72.33 | 13.74M |
| December 04, 2025 | 72.87 | 75.29 | 75.29 | 76.61 | 71 | 21.38M |
| December 03, 2025 | 72.21 | 71.18 | 71.18 | 72.37 | 70.7 | 6.68M |
| December 02, 2025 | 73.66 | 72.28 | 72.28 | 73.72 | 72.18 | 7.03M |
| December 01, 2025 | 72.59 | 73.93 | 73.93 | 74.14 | 72.25 | 8.97M |
| November 28, 2025 | 72.87 | 72.6 | 72.6 | 73.18 | 71.04 | 8.64M |
| November 27, 2025 | 73.31 | 73.1 | 73.1 | 74.25 | 72.87 | 10.33M |
| November 26, 2025 | 72.88 | 73.63 | 73.63 | 74.28 | 72.19 | 11.91M |
| November 25, 2025 | 71.51 | 72.9 | 72.9 | 74.38 | 71.2 | 12.3M |
| November 24, 2025 | 70 | 71.35 | 71.35 | 72.22 | 69.2 | 7.27M |
| November 21, 2025 | 72.5 | 69.76 | 69.76 | 72.7 | 69.7 | 9.28M |
| November 20, 2025 | 73.25 | 72.93 | 72.93 | 73.45 | 71.93 | 7.49M |
| November 19, 2025 | 72.1 | 72.88 | 72.88 | 73.38 | 71.08 | 8.69M |
| November 18, 2025 | 72.1 | 72.24 | 72.24 | 72.86 | 71.6 | 5.64M |
| November 17, 2025 | 70.68 | 72.22 | 72.22 | 72.89 | 70.68 | 8.31M |
| November 14, 2025 | 70.22 | 70.66 | 70.66 | 72.25 | 70.2 | 6.79M |
| November 13, 2025 | 70.18 | 70.75 | 70.75 | 71.43 | 69.91 | 5.97M |
| November 12, 2025 | 71.7 | 70.13 | 70.13 | 71.7 | 69.62 | 8.07M |
| November 11, 2025 | 73 | 71.8 | 71.8 | 73.18 | 71.5 | 6.51M |
| November 10, 2025 | 72.43 | 72.58 | 72.58 | 73.2 | 72.19 | 6.11M |
| November 07, 2025 | 72.72 | 72.33 | 72.33 | 72.96 | 72.05 | 5.63M |
| November 06, 2025 | 73.78 | 73.34 | 73.34 | 74.41 | 73.18 | 6.85M |
| November 05, 2025 | 72.15 | 72.8 | 72.8 | 73.18 | 72.01 | 5.99M |
| November 04, 2025 | 74.45 | 73.46 | 73.46 | 74.9 | 73.07 | 6.41M |
| November 03, 2025 | 74.7 | 74.95 | 74.95 | 75.75 | 74.03 | 7.21M |
| October 31, 2025 | 75.02 | 75.64 | 75.64 | 76.29 | 74.4 | 9.13M |
| October 30, 2025 | 76.21 | 75.31 | 75.31 | 76.78 | 75.01 | 10.99M |
| October 29, 2025 | 77 | 76.93 | 76.93 | 78.5 | 76.42 | 14.48M |
| October 28, 2025 | 76.3 | 75.35 | 75.35 | 76.94 | 75.35 | 9.4M |
| October 27, 2025 | 76.06 | 76.3 | 76.3 | 77.35 | 75.75 | 11.54M |
| October 24, 2025 | 73.88 | 75.66 | 75.66 | 76.28 | 73.87 | 11.83M |
| October 23, 2025 | 73.87 | 73.34 | 73.34 | 73.87 | 72.48 | 7.23M |
| October 22, 2025 | 75.13 | 74 | 74 | 75.13 | 73.52 | 9.11M |
| October 21, 2025 | 74.52 | 75.53 | 75.53 | 75.97 | 73.89 | 10.82M |
| October 20, 2025 | 74.13 | 74.99 | 74.99 | 77.38 | 73.18 | 17.34M |
| October 17, 2025 | 74 | 71.51 | 71.51 | 74.45 | 71.5 | 11.98M |
| October 16, 2025 | 76.19 | 74.45 | 74.45 | 76.34 | 74.18 | 10M |
| October 15, 2025 | 75.99 | 76.71 | 76.71 | 76.83 | 75.09 | 9.14M |
| October 14, 2025 | 78.98 | 76.02 | 76.02 | 79.5 | 75.6 | 15.97M |
| October 13, 2025 | 74.48 | 78.65 | 78.65 | 79.09 | 74.08 | 14.33M |
| October 10, 2025 | 81.5 | 77.84 | 77.84 | 81.94 | 77.51 | 22.27M |
| October 09, 2025 | 83.55 | 82.95 | 82.95 | 84.4 | 82.38 | 23.12M |
| September 30, 2025 | 80.03 | 82.75 | 82.75 | 83.17 | 79.92 | 20.38M |
| September 29, 2025 | 80.58 | 79.6 | 79.6 | 80.99 | 78.66 | 12.84M |
| September 26, 2025 | 82.02 | 80.26 | 80.26 | 82.78 | 80.12 | 16.24M |
| September 25, 2025 | 82.6 | 82.78 | 82.78 | 83.34 | 81.42 | 19.19M |