76.38
-0.62(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 76.1 | 76.38 | 76.38 | 78 | 74.71 | 6.28M |
| November 06, 2025 | 74.14 | 77 | 77 | 77.61 | 73.06 | 7.31M |
| November 05, 2025 | 73.18 | 73.74 | 73.74 | 74.2 | 71.67 | 4.49M |
| November 04, 2025 | 74.47 | 73.88 | 73.88 | 75.18 | 73.25 | 4.04M |
| November 03, 2025 | 74.74 | 74.67 | 74.67 | 75.18 | 72.91 | 5.33M |
| October 31, 2025 | 78.2 | 75.15 | 75.15 | 78.83 | 74.86 | 7.99M |
| October 30, 2025 | 80.21 | 78.49 | 78.49 | 80.93 | 78.02 | 5.27M |
| October 29, 2025 | 78.82 | 80.08 | 80.08 | 82.3 | 78.5 | 8.46M |
| October 28, 2025 | 75.93 | 78.5 | 78.5 | 80.44 | 75.72 | 7.92M |
| October 27, 2025 | 75.57 | 76.69 | 76.69 | 77.5 | 74.4 | 8.33M |
| October 24, 2025 | 72.18 | 74.82 | 74.82 | 75.33 | 71.4 | 7.65M |
| October 23, 2025 | 71.58 | 71.63 | 71.63 | 72.24 | 70.52 | 4.48M |
| October 22, 2025 | 70.7 | 71.61 | 71.61 | 73.06 | 70.02 | 5.27M |
| October 21, 2025 | 69.56 | 70.84 | 70.84 | 71.5 | 69.56 | 4.89M |
| October 20, 2025 | 71.77 | 69.06 | 69.06 | 72.32 | 68.59 | 5.76M |
| October 17, 2025 | 73.24 | 69.56 | 69.56 | 73.41 | 69.37 | 8.92M |
| October 16, 2025 | 74.95 | 73.41 | 73.41 | 75.5 | 73.05 | 6.81M |
| October 15, 2025 | 74.62 | 74.8 | 74.8 | 75.98 | 73.21 | 7.97M |
| October 14, 2025 | 81.18 | 74.55 | 74.55 | 82 | 74.36 | 13.53M |
| October 13, 2025 | 76 | 81.49 | 81.49 | 82.8 | 75.97 | 9.44M |
| October 10, 2025 | 81.01 | 79.21 | 79.21 | 82.18 | 78.75 | 7.01M |
| October 09, 2025 | 79.15 | 81.7 | 81.7 | 84.48 | 79.15 | 12.12M |
| September 30, 2025 | 79.63 | 78.52 | 78.52 | 81.16 | 78.29 | 9.74M |
| September 29, 2025 | 80.58 | 79.99 | 79.99 | 81.02 | 79.58 | 7.08M |
| September 26, 2025 | 83 | 80.5 | 80.5 | 84 | 80.08 | 8.63M |
| September 25, 2025 | 81.1 | 81.93 | 81.93 | 82.58 | 80.68 | 12.34M |
| September 24, 2025 | 75.7 | 81.33 | 81.33 | 82.9 | 75.44 | 17.18M |
| September 23, 2025 | 76.61 | 76.38 | 76.38 | 77.52 | 73 | 9.29M |
| September 22, 2025 | 74.98 | 75.3 | 75.3 | 76.71 | 74.21 | 7.42M |
| September 19, 2025 | 71.85 | 74.99 | 74.99 | 77.1 | 71.85 | 8.76M |
| September 18, 2025 | 73.59 | 74.55 | 74.55 | 77.88 | 73.11 | 14.91M |
| September 17, 2025 | 72.72 | 73.96 | 73.96 | 74.74 | 70.8 | 11.22M |
| September 16, 2025 | 72.5 | 71.87 | 71.87 | 73.1 | 71.45 | 6.75M |
| September 15, 2025 | 73.21 | 72.5 | 72.5 | 74 | 72.03 | 8.33M |
| September 12, 2025 | 71.85 | 72.98 | 72.98 | 74.5 | 70.51 | 9.18M |
| September 11, 2025 | 70.3 | 71.73 | 71.73 | 72.3 | 69.16 | 8.12M |
| September 10, 2025 | 70 | 70.37 | 70.37 | 72.8 | 70 | 7.3M |
| September 09, 2025 | 71.59 | 69.97 | 69.97 | 72.6 | 69.25 | 7.49M |
| September 08, 2025 | 70.6 | 71.98 | 71.98 | 72.19 | 69.11 | 10.21M |
| September 05, 2025 | 67 | 70.6 | 70.6 | 70.99 | 66.66 | 12.47M |
| September 04, 2025 | 71.11 | 67.03 | 67.03 | 72.36 | 65.52 | 13.73M |
| September 03, 2025 | 71.68 | 70.44 | 70.44 | 73.93 | 70.27 | 11M |
| September 02, 2025 | 73.64 | 71.7 | 71.7 | 77.9 | 71.1 | 15.66M |
| September 01, 2025 | 70.92 | 72.89 | 72.89 | 73.8 | 69.28 | 14.23M |
| August 29, 2025 | 70.01 | 70.5 | 70.5 | 72.5 | 69.11 | 20.03M |
| August 28, 2025 | 65.13 | 69.05 | 69.05 | 69.47 | 65.05 | 19.46M |
| August 27, 2025 | 66.8 | 65.18 | 65.18 | 68.36 | 65 | 16.86M |
| August 26, 2025 | 64.94 | 67.83 | 67.83 | 68.56 | 64.4 | 17.2M |
| August 25, 2025 | 65.9 | 65.15 | 65.15 | 66.79 | 64.33 | 12.81M |
| August 22, 2025 | 62.89 | 65.1 | 65.1 | 65.28 | 62.74 | 13.89M |
| August 21, 2025 | 64 | 62.93 | 62.93 | 64.33 | 62.59 | 8.67M |
| August 20, 2025 | 61.5 | 64.02 | 64.02 | 64.19 | 61.02 | 12.45M |
| August 19, 2025 | 62.31 | 61.86 | 61.86 | 62.88 | 61.54 | 7.47M |
| August 18, 2025 | 62.12 | 62.5 | 62.5 | 63.15 | 61.56 | 9.5M |
| August 15, 2025 | 60.08 | 61.87 | 61.87 | 62.16 | 60.08 | 8.26M |
| August 14, 2025 | 61.24 | 60.27 | 60.27 | 63 | 60.25 | 7.36M |
| August 13, 2025 | 60.18 | 61.25 | 61.25 | 61.5 | 59.88 | 8.53M |
| August 12, 2025 | 60.21 | 60.15 | 60.15 | 60.62 | 59.46 | 6.86M |
| August 11, 2025 | 58.08 | 60.1 | 60.1 | 60.49 | 58.06 | 9.62M |
| August 08, 2025 | 59.35 | 58.25 | 58.25 | 59.52 | 58.06 | 8.46M |