75.16
+0.36(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 73.91 | 74.8 | 74.8 | 77.36 | 73.83 | 13.14M |
| January 12, 2026 | 74.77 | 73.92 | 73.92 | 75.49 | 73.23 | 10.96M |
| January 09, 2026 | 75.2 | 75.42 | 75.42 | 75.66 | 74.15 | 8.74M |
| January 08, 2026 | 74.6 | 75.49 | 75.49 | 75.98 | 74.2 | 7.4M |
| January 07, 2026 | 74.45 | 74.82 | 74.82 | 76.09 | 73.9 | 8.58M |
| January 06, 2026 | 73.97 | 74.2 | 74.2 | 75.4 | 73.74 | 9.66M |
| January 05, 2026 | 72.48 | 73.68 | 73.68 | 73.72 | 70.8 | 14.41M |
| December 31, 2025 | 69.3 | 70.29 | 70.29 | 71.28 | 68.93 | 7.83M |
| December 30, 2025 | 68.62 | 69.22 | 69.22 | 69.57 | 67.88 | 4.56M |
| December 29, 2025 | 68.48 | 68.87 | 68.87 | 69.7 | 68.38 | 5M |
| December 26, 2025 | 68.5 | 68.56 | 68.56 | 69.06 | 68.01 | 4.31M |
| December 25, 2025 | 68.75 | 68.81 | 68.81 | 69.23 | 67.9 | 4.85M |
| December 24, 2025 | 68.76 | 68.75 | 68.75 | 69.27 | 68.25 | 3.95M |
| December 23, 2025 | 68.6 | 68.83 | 68.83 | 69.13 | 68.23 | 4.2M |
| December 22, 2025 | 68.2 | 68.73 | 68.73 | 69.28 | 67.85 | 4.52M |
| December 19, 2025 | 67.68 | 68.17 | 68.17 | 68.95 | 67.55 | 3.76M |
| December 18, 2025 | 67.71 | 67.67 | 67.67 | 68.8 | 67.53 | 3.39M |
| December 17, 2025 | 66.99 | 68.14 | 68.14 | 68.37 | 66.44 | 5.11M |
| December 16, 2025 | 68.5 | 66.88 | 66.88 | 68.83 | 66.8 | 7.03M |
| December 15, 2025 | 71.34 | 68.5 | 68.5 | 71.34 | 68.5 | 10.75M |
| December 12, 2025 | 71.06 | 71.66 | 71.66 | 73.2 | 70.51 | 9.6M |
| December 11, 2025 | 71.74 | 71.04 | 71.04 | 72.69 | 71.01 | 5.19M |
| December 10, 2025 | 73 | 71.53 | 71.53 | 73 | 71.08 | 6.05M |
| December 09, 2025 | 73.1 | 73.25 | 73.25 | 74.55 | 72.82 | 6.34M |
| December 08, 2025 | 73.19 | 73.09 | 73.09 | 74.18 | 72.97 | 6.11M |
| December 05, 2025 | 73.4 | 72.97 | 72.97 | 73.43 | 72.15 | 5.36M |
| December 04, 2025 | 70.8 | 73.46 | 73.46 | 73.7 | 70.8 | 7.86M |
| December 03, 2025 | 71.42 | 71.31 | 71.31 | 72.83 | 70.8 | 4.39M |
| December 02, 2025 | 72.28 | 71.42 | 71.42 | 72.86 | 71.37 | 4.13M |
| December 01, 2025 | 72 | 72.68 | 72.68 | 72.68 | 71.2 | 5.74M |
| November 28, 2025 | 70.8 | 71.89 | 71.89 | 72.1 | 70.7 | 4.66M |
| November 27, 2025 | 71.2 | 71.04 | 71.04 | 71.9 | 70.8 | 3.8M |
| November 26, 2025 | 71.18 | 71.23 | 71.23 | 72.43 | 71.1 | 5.84M |
| November 25, 2025 | 69.32 | 71.44 | 71.44 | 71.88 | 69.32 | 8.16M |
| November 24, 2025 | 68.73 | 69.12 | 69.12 | 69.4 | 68 | 4.88M |
| November 21, 2025 | 70.2 | 68.22 | 68.22 | 70.79 | 68.18 | 10.37M |
| November 20, 2025 | 72.03 | 71.15 | 71.15 | 72.7 | 71 | 5.3M |
| November 19, 2025 | 72 | 72.01 | 72.01 | 73.39 | 71.2 | 7.92M |
| November 18, 2025 | 72.11 | 71.76 | 71.76 | 72.7 | 70.95 | 6.32M |
| November 17, 2025 | 73.3 | 72.11 | 72.11 | 73.73 | 71.77 | 9.24M |
| November 14, 2025 | 74.83 | 74 | 74 | 75.76 | 74 | 8.39M |
| November 13, 2025 | 74.19 | 75.18 | 75.18 | 75.96 | 73.7 | 9.71M |
| November 12, 2025 | 74.1 | 74.29 | 74.29 | 75.75 | 73.6 | 10.42M |
| November 11, 2025 | 74.12 | 74.44 | 74.44 | 75.25 | 72.99 | 9.27M |
| November 10, 2025 | 75 | 73.82 | 73.82 | 75.19 | 72.92 | 10.88M |
| 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 |