74.36
+0.01(+0.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 74.4 | 74.35 | 74.35 | 74.58 | 73.81 | 1.05M |
| December 23, 2025 | 74.09 | 74.32 | 74.32 | 74.73 | 73.7 | 1.3M |
| December 22, 2025 | 74.8 | 74.05 | 74.05 | 75.5 | 73.8 | 1.77M |
| December 19, 2025 | 75 | 74.6 | 74.6 | 75.68 | 74.23 | 1.46M |
| December 18, 2025 | 75.3 | 75.18 | 75.18 | 76.7 | 75.1 | 1.28M |
| December 17, 2025 | 73.6 | 75.75 | 75.75 | 75.93 | 73.5 | 1.37M |
| December 16, 2025 | 75.35 | 73.56 | 73.56 | 75.4 | 72.7 | 2.06M |
| December 15, 2025 | 78.53 | 75.18 | 75.18 | 78.53 | 75.13 | 2.59M |
| December 12, 2025 | 78.34 | 78.51 | 78.51 | 78.95 | 77 | 1.47M |
| December 11, 2025 | 79.07 | 78.04 | 78.04 | 79.3 | 78 | 1.62M |
| December 10, 2025 | 78.56 | 79.06 | 79.06 | 80.3 | 78.09 | 1.28M |
| December 09, 2025 | 79.6 | 78.94 | 78.94 | 79.99 | 78.62 | 1.53M |
| December 08, 2025 | 82.7 | 79.6 | 79.6 | 82.7 | 78.16 | 4.84M |
| December 05, 2025 | 79.92 | 82.77 | 82.77 | 82.88 | 79.7 | 2.78M |
| December 04, 2025 | 80.31 | 79.7 | 79.7 | 81.2 | 79.7 | 1.56M |
| December 03, 2025 | 82.25 | 80.73 | 80.73 | 83 | 80 | 2.14M |
| December 02, 2025 | 83.5 | 82.25 | 82.25 | 83.98 | 81.88 | 2.22M |
| December 01, 2025 | 81.99 | 84.21 | 84.21 | 86.5 | 81.95 | 4.13M |
| November 28, 2025 | 80.31 | 81.81 | 81.81 | 82.47 | 79.38 | 2.57M |
| November 27, 2025 | 79.24 | 80.13 | 80.13 | 81.36 | 78.52 | 2.49M |
| November 26, 2025 | 79.57 | 78.89 | 78.89 | 81.19 | 78.5 | 2.05M |
| November 25, 2025 | 78.48 | 79.57 | 79.57 | 81.66 | 77.81 | 2.93M |
| November 24, 2025 | 77.28 | 78.32 | 78.32 | 79.17 | 77 | 1.53M |
| November 21, 2025 | 80 | 77.28 | 77.28 | 81.3 | 77 | 3.08M |
| November 20, 2025 | 82.49 | 80.84 | 80.84 | 82.9 | 79.5 | 2.08M |
| November 19, 2025 | 82.39 | 82 | 82 | 83.5 | 81.38 | 2M |
| November 18, 2025 | 81.85 | 82.56 | 82.56 | 84.6 | 81.58 | 3.27M |
| November 17, 2025 | 83.25 | 82.08 | 82.08 | 83.85 | 81.2 | 2.68M |
| November 14, 2025 | 82.51 | 83.81 | 83.81 | 85.26 | 81.98 | 3.56M |
| November 13, 2025 | 82.8 | 82.51 | 82.51 | 83.85 | 81.51 | 2.81M |
| November 12, 2025 | 79.4 | 82.3 | 82.3 | 84.05 | 79.4 | 2.96M |
| November 11, 2025 | 78.62 | 83.21 | 83.21 | 83.96 | 78.62 | 5.71M |
| November 10, 2025 | 80.62 | 78.47 | 78.47 | 82.84 | 78.33 | 4.6M |
| November 07, 2025 | 79.4 | 80.63 | 80.63 | 81.47 | 78.24 | 3.54M |
| November 06, 2025 | 79.22 | 79.69 | 79.69 | 79.9 | 77.59 | 2.76M |
| November 05, 2025 | 77 | 79.2 | 79.2 | 80.45 | 76.51 | 4.41M |
| November 04, 2025 | 76.52 | 77.7 | 77.7 | 78.4 | 76 | 2.65M |
| November 03, 2025 | 76.9 | 76.97 | 76.97 | 78 | 75.18 | 2.92M |
| October 31, 2025 | 73.58 | 77.24 | 77.24 | 77.98 | 73.58 | 5.02M |
| October 30, 2025 | 74.78 | 73.57 | 73.57 | 74.78 | 73.21 | 1.75M |
| October 29, 2025 | 72.35 | 74.59 | 74.59 | 76.48 | 72.35 | 2.78M |
| October 28, 2025 | 73.95 | 76.16 | 76.16 | 77.66 | 73.11 | 3.32M |
| October 27, 2025 | 72.23 | 73.95 | 73.95 | 74.3 | 71.81 | 2.68M |
| October 24, 2025 | 72.35 | 72 | 72 | 73.16 | 71.73 | 1.95M |
| October 23, 2025 | 73.78 | 72.4 | 72.4 | 73.78 | 70.7 | 2.57M |
| October 22, 2025 | 74.7 | 73.8 | 73.8 | 74.9 | 73.3 | 1.94M |
| October 21, 2025 | 74.48 | 74.67 | 74.67 | 75.03 | 73.63 | 1.83M |
| October 20, 2025 | 76.22 | 74.46 | 74.46 | 76.78 | 74 | 2.53M |
| October 17, 2025 | 78 | 75.29 | 75.29 | 79.07 | 75.01 | 3.38M |
| October 16, 2025 | 77.95 | 78.49 | 78.49 | 79.33 | 77.16 | 3.31M |
| October 15, 2025 | 73.39 | 77.71 | 77.71 | 79.5 | 73.01 | 4.94M |
| October 14, 2025 | 75.29 | 73.3 | 73.3 | 76.46 | 73.28 | 2.94M |
| October 13, 2025 | 74.07 | 75.2 | 75.2 | 76.49 | 73.09 | 2.77M |
| October 10, 2025 | 77.31 | 77 | 77 | 79.99 | 76.7 | 3.64M |
| October 09, 2025 | 76.8 | 77.3 | 77.3 | 77.8 | 75.88 | 2.61M |
| September 30, 2025 | 75.34 | 76.45 | 76.45 | 77.9 | 75.34 | 3.35M |
| September 29, 2025 | 76.77 | 75.47 | 75.47 | 77.28 | 74.05 | 4.11M |
| September 26, 2025 | 73.42 | 77.28 | 77.28 | 78.48 | 72.39 | 7.85M |
| September 25, 2025 | 74.18 | 73.42 | 73.42 | 75 | 73.33 | 2.08M |
| September 24, 2025 | 74.25 | 74.23 | 74.23 | 74.68 | 72.88 | 3.25M |