77.28
-3.56(-4.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 75.31 | 74.25 | 74.25 | 76.55 | 72.3 | 3.12M |
| September 22, 2025 | 76.39 | 75.45 | 75.45 | 76.58 | 74.65 | 2.54M |
| September 19, 2025 | 76.18 | 76.33 | 76.33 | 77.27 | 75.3 | 2.57M |
| September 18, 2025 | 78.67 | 75.88 | 75.88 | 79.78 | 75 | 4.93M |
| September 17, 2025 | 84 | 78.6 | 78.6 | 84.33 | 78.5 | 5.12M |
| September 16, 2025 | 82.31 | 81.75 | 81.75 | 84 | 80.66 | 3.76M |
| September 15, 2025 | 81 | 82.22 | 82.22 | 83.83 | 80.57 | 5.4M |
| September 12, 2025 | 76.18 | 80.5 | 80.5 | 85 | 75.6 | 8.62M |
| September 11, 2025 | 72.5 | 76.6 | 76.6 | 77.6 | 70.05 | 6.97M |
| September 10, 2025 | 73.4 | 72.35 | 72.35 | 73.8 | 71.83 | 2.51M |
| September 09, 2025 | 76.08 | 73.15 | 73.15 | 76.23 | 72.58 | 3.33M |
| September 08, 2025 | 73 | 76.38 | 76.38 | 77.5 | 72.95 | 6.35M |
| September 05, 2025 | 70.48 | 72.5 | 72.5 | 72.98 | 69.03 | 4.15M |
| September 04, 2025 | 72.25 | 70.24 | 70.24 | 73.07 | 69 | 3.69M |
| September 03, 2025 | 73.12 | 72.25 | 72.25 | 74.35 | 71.73 | 2.98M |
| September 02, 2025 | 75.47 | 73.09 | 73.09 | 76.04 | 71.88 | 4.81M |
| September 01, 2025 | 75.33 | 75.83 | 75.83 | 76.5 | 74.76 | 3.86M |
| August 29, 2025 | 76.2 | 75.33 | 75.33 | 76.68 | 75 | 3.71M |
| August 28, 2025 | 76.8 | 76.32 | 76.32 | 78.19 | 74 | 6.69M |
| August 27, 2025 | 83.82 | 76.6 | 76.6 | 84.33 | 76.21 | 12.52M |
| August 26, 2025 | 85 | 84.07 | 84.07 | 86.86 | 83.62 | 4.19M |
| August 25, 2025 | 84.77 | 85.14 | 85.14 | 86.49 | 84 | 4.72M |
| August 22, 2025 | 86.56 | 84.77 | 84.77 | 86.62 | 84.02 | 4.19M |