71.30
-0.98(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 71.88 | 71.3 | 71.3 | 71.99 | 70.47 | 6.75M |
| November 06, 2025 | 72.89 | 72.28 | 72.28 | 73.11 | 72.21 | 5.58M |
| November 05, 2025 | 72.34 | 72.51 | 72.51 | 73.46 | 72.01 | 4.94M |
| November 04, 2025 | 74.03 | 72.45 | 72.45 | 74.28 | 72.03 | 5.59M |
| November 03, 2025 | 74.69 | 74.29 | 74.29 | 74.91 | 72.22 | 7.67M |
| October 31, 2025 | 75.3 | 74.69 | 74.69 | 75.96 | 74.5 | 7.21M |
| October 30, 2025 | 77.77 | 75.31 | 75.31 | 77.77 | 75.3 | 10.3M |
| October 29, 2025 | 78.62 | 78.85 | 78.85 | 79.1 | 77.82 | 6.61M |
| October 28, 2025 | 76.34 | 78.3 | 78.3 | 80 | 75.81 | 13.63M |
| October 27, 2025 | 76.38 | 76.25 | 76.25 | 76.69 | 75.31 | 6.42M |
| October 24, 2025 | 74.56 | 75.44 | 75.44 | 75.88 | 74.53 | 5.97M |
| October 23, 2025 | 74 | 74.15 | 74.15 | 74.3 | 72.89 | 5.13M |
| October 22, 2025 | 74.36 | 74.5 | 74.5 | 75.5 | 73.71 | 5.26M |
| October 21, 2025 | 74.54 | 74.85 | 74.85 | 75.18 | 74.21 | 5.03M |
| October 20, 2025 | 74.68 | 74.4 | 74.4 | 75.22 | 73.9 | 5.33M |
| October 17, 2025 | 76.3 | 73.5 | 73.5 | 76.73 | 73.45 | 8.66M |
| October 16, 2025 | 76.9 | 76.3 | 76.3 | 77.92 | 76 | 7.04M |
| October 15, 2025 | 78.12 | 77.24 | 77.24 | 78.6 | 76.4 | 8.81M |
| October 14, 2025 | 80.87 | 77.65 | 77.65 | 81.88 | 77.51 | 13.3M |
| October 13, 2025 | 77.65 | 80.51 | 80.51 | 81.47 | 77.5 | 10.92M |
| October 10, 2025 | 83.11 | 79.97 | 79.97 | 83.69 | 79.51 | 13.65M |
| October 09, 2025 | 84 | 84.28 | 84.28 | 85.49 | 82.54 | 13.57M |
| September 30, 2025 | 81.35 | 83.12 | 83.12 | 84.4 | 81.11 | 15.12M |
| September 29, 2025 | 81.98 | 80.98 | 80.98 | 82.27 | 80.16 | 10.28M |
| September 26, 2025 | 82.17 | 82.01 | 82.01 | 84.48 | 81.76 | 12.95M |
| September 25, 2025 | 82.5 | 82.17 | 82.17 | 83.18 | 81.71 | 11.73M |
| September 24, 2025 | 79.77 | 82.41 | 82.41 | 83 | 79.3 | 18.12M |
| September 23, 2025 | 79.81 | 80.05 | 80.05 | 80.48 | 77.01 | 11.85M |
| September 22, 2025 | 78.79 | 79.77 | 79.77 | 80.59 | 78.36 | 7.83M |
| September 19, 2025 | 79.02 | 78.75 | 78.75 | 80.6 | 78.5 | 9.17M |
| September 18, 2025 | 80.2 | 79.1 | 79.1 | 82.76 | 78.09 | 15.86M |
| September 17, 2025 | 80.07 | 80.19 | 80.19 | 81.29 | 79.01 | 8.52M |
| September 16, 2025 | 80.3 | 80.1 | 80.1 | 81.43 | 79.48 | 9.9M |
| September 15, 2025 | 84.5 | 80.43 | 80.43 | 85 | 80.36 | 17.09M |
| September 12, 2025 | 79.93 | 80 | 80 | 81.09 | 78.71 | 11.53M |
| September 11, 2025 | 77.84 | 79.93 | 79.93 | 79.98 | 77.08 | 9.78M |
| September 10, 2025 | 78.18 | 77.97 | 77.97 | 80.2 | 77.47 | 7.64M |
| September 09, 2025 | 79.6 | 78 | 78 | 79.98 | 77.86 | 8.04M |
| September 08, 2025 | 81.24 | 79.7 | 79.7 | 81.24 | 78.81 | 10.3M |
| September 05, 2025 | 76.32 | 81.24 | 81.24 | 81.35 | 75.4 | 15.95M |
| September 04, 2025 | 78.87 | 75.81 | 75.81 | 79.38 | 75.08 | 13.04M |
| September 03, 2025 | 80.45 | 78.83 | 78.83 | 81.21 | 78.39 | 11.49M |
| September 02, 2025 | 82.85 | 80.32 | 80.32 | 83.15 | 80 | 13.66M |
| September 01, 2025 | 83.5 | 83.18 | 83.18 | 84.78 | 82.01 | 12.21M |
| August 29, 2025 | 84.72 | 82.79 | 82.79 | 84.74 | 82.5 | 13.17M |
| August 28, 2025 | 83.04 | 84.71 | 84.71 | 85.5 | 81.91 | 17.95M |
| August 27, 2025 | 84.22 | 83.04 | 83.04 | 87.71 | 82.9 | 21.88M |
| August 26, 2025 | 84 | 84.22 | 84.22 | 85.3 | 83.3 | 11.76M |
| August 25, 2025 | 84.73 | 84.45 | 84.45 | 87.08 | 83.58 | 21.79M |
| August 22, 2025 | 78 | 84.73 | 84.73 | 85.85 | 77.71 | 30.14M |
| August 21, 2025 | 81.2 | 80.02 | 80.02 | 82.04 | 79.79 | 10.49M |
| August 20, 2025 | 80.79 | 81.18 | 81.18 | 81.29 | 79.28 | 11.86M |
| August 19, 2025 | 80.1 | 81.31 | 81.31 | 82.88 | 78.6 | 16.37M |
| August 18, 2025 | 80.8 | 80.19 | 80.19 | 81 | 79.2 | 15.15M |
| August 15, 2025 | 77.52 | 79.85 | 79.85 | 80.5 | 77.3 | 15.33M |
| August 14, 2025 | 77.5 | 77.8 | 77.8 | 80.86 | 77.04 | 20.95M |
| August 13, 2025 | 77.19 | 77.36 | 77.36 | 77.5 | 76.2 | 10.38M |
| August 12, 2025 | 76.08 | 77.18 | 77.18 | 77.79 | 75.8 | 10.05M |
| August 11, 2025 | 75.6 | 76.21 | 76.21 | 76.66 | 75.55 | 6.3M |
| August 08, 2025 | 77.5 | 75.74 | 75.74 | 77.59 | 75.63 | 9.34M |