75.25
-1.32(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 76.17 | 75.25 | 75.25 | 76.49 | 75.23 | 8.54M |
| November 06, 2025 | 76.1 | 76.57 | 76.57 | 77.5 | 76.1 | 7.64M |
| November 05, 2025 | 76.17 | 76.55 | 76.55 | 77.52 | 75.82 | 10.23M |
| November 04, 2025 | 79.11 | 76.8 | 76.8 | 79.48 | 76.08 | 12.85M |
| November 03, 2025 | 80.06 | 79.4 | 79.4 | 80.92 | 77.6 | 15.82M |
| October 31, 2025 | 83.21 | 80.21 | 80.21 | 83.84 | 79.5 | 23.04M |
| October 30, 2025 | 81.98 | 83.32 | 83.32 | 85.65 | 81.33 | 24.14M |
| October 29, 2025 | 80.3 | 82.01 | 82.01 | 83.5 | 79 | 30.94M |
| October 28, 2025 | 77.52 | 77.89 | 77.89 | 78.09 | 75.8 | 15.56M |
| October 27, 2025 | 75.18 | 77.83 | 77.83 | 78.37 | 74.4 | 19.42M |
| October 24, 2025 | 72.18 | 74.28 | 74.28 | 75.38 | 71.81 | 13.87M |
| October 23, 2025 | 71.6 | 72.49 | 72.49 | 74.2 | 71.19 | 9.62M |
| October 22, 2025 | 74.28 | 72 | 72 | 74.28 | 71.5 | 12.93M |
| October 21, 2025 | 74.74 | 74.07 | 74.07 | 75.73 | 73.44 | 15.87M |
| October 20, 2025 | 71.71 | 74.36 | 74.36 | 75 | 69.7 | 20.54M |
| October 17, 2025 | 71 | 71.35 | 71.35 | 71.93 | 69.7 | 12.95M |
| October 16, 2025 | 70.07 | 71.45 | 71.45 | 72.72 | 69.5 | 18.53M |
| October 15, 2025 | 65.67 | 69.42 | 69.42 | 70.84 | 64.88 | 15.77M |
| October 14, 2025 | 68.23 | 65.67 | 65.67 | 68.8 | 65.37 | 9.39M |
| October 13, 2025 | 64.5 | 68.23 | 68.23 | 68.5 | 64.18 | 9.01M |
| October 10, 2025 | 68.5 | 67.34 | 67.34 | 68.59 | 67 | 9.22M |
| October 09, 2025 | 66.01 | 67.18 | 67.18 | 67.5 | 65.9 | 8.73M |
| September 30, 2025 | 64.98 | 65.73 | 65.73 | 65.98 | 64.78 | 5.71M |
| September 29, 2025 | 65.62 | 64.92 | 64.92 | 65.98 | 63.6 | 7.95M |
| September 26, 2025 | 67 | 65.6 | 65.6 | 67 | 65.57 | 6.36M |
| September 25, 2025 | 66.66 | 66.96 | 66.96 | 68.32 | 66.66 | 7.8M |
| September 24, 2025 | 65.78 | 67.3 | 67.3 | 67.36 | 65.19 | 7.99M |
| September 23, 2025 | 68 | 66.19 | 65.49 | 68.2 | 64.41 | 12.55M |
| September 22, 2025 | 68.4 | 68.21 | 67.49 | 69.26 | 66.91 | 10.85M |
| September 19, 2025 | 72.67 | 68.53 | 68.53 | 72.67 | 67.85 | 16.18M |
| September 18, 2025 | 72.67 | 71.61 | 71.61 | 74.01 | 70.94 | 15.56M |
| September 17, 2025 | 71.68 | 73 | 73 | 73.81 | 71.44 | 13.62M |
| September 16, 2025 | 71.08 | 71.66 | 71.66 | 72.23 | 70.69 | 8.18M |
| September 15, 2025 | 72.33 | 71.25 | 71.25 | 72.6 | 71.17 | 8.18M |
| September 12, 2025 | 72.67 | 72.32 | 72.32 | 73.3 | 71.16 | 12.67M |
| September 11, 2025 | 70 | 72.27 | 72.27 | 72.27 | 67.33 | 14.47M |
| September 10, 2025 | 71.68 | 71.1 | 71.1 | 72.45 | 70.42 | 10.4M |
| September 09, 2025 | 73 | 71.76 | 71.76 | 75.77 | 71.36 | 18.25M |
| September 08, 2025 | 72.5 | 73.3 | 73.3 | 74.56 | 72.2 | 15.3M |
| September 05, 2025 | 71.74 | 72.05 | 72.05 | 72.99 | 70.15 | 18.03M |
| September 04, 2025 | 74.8 | 71.2 | 71.2 | 76.37 | 69.28 | 24.08M |
| September 03, 2025 | 77.02 | 74.24 | 74.24 | 78.38 | 73.87 | 20.77M |
| September 02, 2025 | 77.52 | 76.57 | 76.57 | 80.08 | 75.8 | 31.54M |
| September 01, 2025 | 66.7 | 77.54 | 77.54 | 79.02 | 66.66 | 38.72M |
| August 29, 2025 | 68.7 | 67.63 | 67.63 | 70 | 67.56 | 20.6M |
| August 28, 2025 | 69.01 | 68.7 | 68.7 | 72.78 | 68.3 | 31.89M |
| August 27, 2025 | 65.18 | 66.24 | 66.24 | 67.15 | 65.09 | 14.48M |
| August 26, 2025 | 67 | 65.71 | 65.71 | 67.56 | 65 | 15.86M |
| August 25, 2025 | 66.82 | 67.56 | 67.56 | 68.55 | 65.98 | 15.76M |
| August 22, 2025 | 67.89 | 66.98 | 66.98 | 68.07 | 66.3 | 14.37M |
| August 21, 2025 | 64.73 | 67.48 | 67.48 | 68.47 | 64.26 | 22.78M |
| August 20, 2025 | 63.62 | 64.46 | 64.46 | 65.67 | 63.4 | 11.64M |
| August 19, 2025 | 63.61 | 64.29 | 64.29 | 66.21 | 63.61 | 16.99M |
| August 18, 2025 | 63.38 | 63.97 | 63.97 | 64.42 | 62.57 | 14.69M |
| August 15, 2025 | 61.8 | 63.15 | 63.15 | 63.63 | 61.61 | 11.29M |
| August 14, 2025 | 64.51 | 62 | 62 | 64.59 | 61.99 | 14.94M |
| August 13, 2025 | 62.8 | 64.34 | 64.34 | 65 | 62.11 | 17.05M |
| August 12, 2025 | 62.5 | 62.29 | 62.29 | 63.1 | 61.88 | 8.11M |
| August 11, 2025 | 61.06 | 62.45 | 62.45 | 62.5 | 61.05 | 10.06M |
| August 08, 2025 | 61.1 | 61.07 | 61.07 | 62 | 60.67 | 8.86M |