73.46
+2.15(+3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |