71.92
-1.41(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 73.33 | 71.92 | 71.92 | 73.79 | 71.87 | 4.29M |
| December 10, 2025 | 74.99 | 73.33 | 73.33 | 75 | 72.04 | 5.3M |
| December 09, 2025 | 75.5 | 75.11 | 75.11 | 76.78 | 74.59 | 5.78M |
| December 08, 2025 | 72.19 | 75.3 | 75.3 | 75.82 | 71.89 | 8.27M |
| December 05, 2025 | 70 | 72.32 | 72.32 | 72.99 | 69.22 | 5.95M |
| December 04, 2025 | 70.2 | 70.13 | 70.13 | 70.86 | 69.02 | 3.96M |
| December 03, 2025 | 71.66 | 70.28 | 70.28 | 72.3 | 69.66 | 5.92M |
| December 02, 2025 | 73.35 | 71.71 | 71.71 | 73.4 | 70.83 | 6.14M |
| December 01, 2025 | 72.34 | 73.33 | 73.33 | 74.84 | 70.77 | 9.21M |
| November 28, 2025 | 69.65 | 71.36 | 71.36 | 73.26 | 69.65 | 9.27M |
| November 27, 2025 | 76.13 | 69.6 | 69.6 | 76.5 | 69.17 | 15.79M |
| November 26, 2025 | 77 | 75.92 | 75.92 | 78.26 | 74.9 | 9.88M |
| November 25, 2025 | 71.1 | 76.3 | 76.3 | 78.66 | 70.88 | 18.57M |
| November 24, 2025 | 66.33 | 68.98 | 68.98 | 70.6 | 66 | 8.45M |
| November 21, 2025 | 68.84 | 65.66 | 65.66 | 69.38 | 65.1 | 7.88M |
| November 20, 2025 | 72.54 | 70.68 | 70.68 | 73 | 70.45 | 5.06M |
| November 19, 2025 | 72.88 | 70.58 | 70.58 | 73.28 | 69.73 | 5.64M |
| November 18, 2025 | 71.46 | 72.83 | 72.83 | 73.49 | 71.04 | 5.25M |
| November 17, 2025 | 73.32 | 71.61 | 71.61 | 74.41 | 71.43 | 6.29M |
| November 14, 2025 | 75.5 | 73.8 | 73.8 | 76.19 | 72.98 | 6.4M |
| November 13, 2025 | 76.92 | 77.31 | 77.31 | 78.36 | 75.38 | 5.47M |
| November 12, 2025 | 77.5 | 77 | 77 | 78.89 | 74.81 | 6.23M |
| November 11, 2025 | 82.01 | 77.85 | 77.85 | 82.01 | 76.8 | 6.13M |
| November 10, 2025 | 81.6 | 78.79 | 78.79 | 81.6 | 77.25 | 8.34M |
| November 07, 2025 | 82.01 | 81.54 | 81.54 | 85 | 80.72 | 8.02M |
| November 06, 2025 | 80.03 | 82.95 | 82.95 | 85 | 78.8 | 8.73M |
| November 05, 2025 | 79.5 | 80.1 | 80.1 | 82.5 | 76.62 | 8.2M |
| November 04, 2025 | 80.39 | 81.56 | 81.56 | 84.55 | 79.3 | 10.92M |
| November 03, 2025 | 77.81 | 79.53 | 79.53 | 80.4 | 76.66 | 7.47M |
| October 31, 2025 | 82.89 | 78.36 | 78.36 | 83.78 | 78.15 | 9.31M |
| October 30, 2025 | 73.15 | 82.61 | 82.61 | 87.36 | 73.15 | 11.15M |
| October 29, 2025 | 83.9 | 84.68 | 84.68 | 86.37 | 82.3 | 11.25M |
| October 28, 2025 | 82.03 | 82.15 | 82.15 | 84.86 | 81.31 | 15.84M |
| October 27, 2025 | 77.75 | 78.94 | 78.94 | 80.51 | 76.2 | 11.83M |
| October 24, 2025 | 73.15 | 75.08 | 75.08 | 75.88 | 72.03 | 9.82M |
| October 23, 2025 | 71.94 | 72.51 | 72.51 | 75.59 | 71.69 | 8.51M |
| October 22, 2025 | 73 | 71.85 | 71.85 | 73.54 | 70.37 | 10.48M |
| October 21, 2025 | 70.78 | 75.6 | 75.6 | 76.5 | 70.67 | 9.4M |
| October 20, 2025 | 69.96 | 70.54 | 70.54 | 72.99 | 69.6 | 6.53M |
| October 17, 2025 | 73 | 69.03 | 69.03 | 73.43 | 68.59 | 8.23M |
| October 16, 2025 | 73.8 | 73.04 | 73.04 | 75.46 | 72.01 | 6.04M |
| October 15, 2025 | 71.78 | 73.96 | 73.96 | 74.1 | 71 | 7.33M |
| October 14, 2025 | 77.14 | 71.8 | 71.8 | 78.93 | 71.15 | 11.42M |
| October 13, 2025 | 73.5 | 76.17 | 76.17 | 76.6 | 73.42 | 12.15M |
| October 10, 2025 | 84.8 | 77.8 | 77.8 | 84.8 | 77.54 | 10.36M |
| October 09, 2025 | 87.14 | 84.52 | 84.52 | 87.98 | 83.01 | 14.61M |
| September 30, 2025 | 76.24 | 84.32 | 84.32 | 88.9 | 76.2 | 22.76M |
| September 29, 2025 | 72.99 | 74.99 | 74.99 | 75.97 | 72.12 | 8.23M |
| September 26, 2025 | 75 | 72.12 | 72.12 | 75.43 | 72 | 6.33M |
| September 25, 2025 | 74.83 | 75.15 | 75.15 | 76.3 | 73.73 | 6.16M |
| September 24, 2025 | 74 | 74.83 | 74.83 | 75.5 | 72 | 7.76M |
| September 23, 2025 | 79.55 | 74.9 | 74.9 | 80.1 | 72.81 | 14M |
| September 22, 2025 | 75.91 | 77.2 | 77.2 | 77.65 | 74.55 | 6M |
| September 19, 2025 | 76.78 | 76.45 | 76.45 | 79.77 | 75.78 | 7.63M |
| September 18, 2025 | 77.96 | 76.4 | 76.4 | 79.49 | 75 | 10.24M |
| September 17, 2025 | 76.19 | 77.95 | 77.95 | 78.89 | 75 | 9.91M |
| September 16, 2025 | 77.17 | 76.35 | 76.35 | 79.18 | 75.97 | 10.09M |
| September 15, 2025 | 78.68 | 77.12 | 77.12 | 78.98 | 76.11 | 7.66M |
| September 12, 2025 | 80 | 78.28 | 78.28 | 80.98 | 76.83 | 14.33M |
| September 11, 2025 | 75.45 | 81.02 | 81.02 | 82.17 | 74.26 | 23.95M |