77.61
-1.52(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 83.8 | 79.13 | 79.13 | 83.8 | 72.7 | 9.02M |
| November 12, 2025 | 75.01 | 71.74 | 71.74 | 75.66 | 71.38 | 3.85M |
| November 11, 2025 | 83.8 | 75.7 | 75.7 | 83.8 | 75.16 | 4.08M |
| November 10, 2025 | 85.43 | 77.8 | 77.8 | 85.5 | 76.6 | 6.46M |
| November 07, 2025 | 83.8 | 85.06 | 85.06 | 87.55 | 83.78 | 7.7M |
| November 06, 2025 | 84.81 | 84.63 | 84.63 | 86.57 | 83 | 9.65M |
| November 05, 2025 | 72.6 | 84.2 | 84.2 | 84.84 | 72.5 | 13.01M |
| November 04, 2025 | 70.26 | 74.25 | 74.25 | 74.87 | 69.6 | 10.06M |
| November 03, 2025 | 68.22 | 67.68 | 67.68 | 68.38 | 66.16 | 2.38M |
| October 31, 2025 | 68.4 | 68 | 68 | 69.5 | 67.88 | 1.92M |
| October 30, 2025 | 70.19 | 68.69 | 68.69 | 72.56 | 68.38 | 3.51M |
| October 29, 2025 | 69.99 | 70.9 | 70.9 | 71.71 | 69.41 | 2.39M |
| October 28, 2025 | 71.21 | 69.7 | 69.7 | 71.57 | 69.44 | 3.15M |
| October 27, 2025 | 74.88 | 71.58 | 71.58 | 75.22 | 70.8 | 3.81M |
| October 24, 2025 | 71 | 72.24 | 72.24 | 72.8 | 68 | 5.19M |
| October 23, 2025 | 73.55 | 73.3 | 73.3 | 73.55 | 71.41 | 1.84M |
| October 22, 2025 | 73.92 | 74.14 | 74.14 | 75.36 | 73.04 | 2.38M |
| October 21, 2025 | 71.86 | 74.38 | 74.38 | 74.74 | 71.48 | 2.73M |
| October 20, 2025 | 71.22 | 71.9 | 71.9 | 72.55 | 70.33 | 2.3M |
| October 17, 2025 | 73.81 | 69.9 | 69.9 | 74.07 | 69.73 | 2.34M |
| October 16, 2025 | 74.12 | 73.62 | 73.62 | 74.98 | 73.08 | 2.12M |
| October 15, 2025 | 74.53 | 74.49 | 74.49 | 75.17 | 71.8 | 2.68M |
| October 14, 2025 | 74.8 | 73.79 | 73.79 | 77.7 | 73.04 | 3.76M |
| October 13, 2025 | 69.89 | 75.02 | 75.02 | 75.02 | 69.89 | 3.74M |
| October 10, 2025 | 76.77 | 76.38 | 76.38 | 78.58 | 76 | 3.86M |
| October 09, 2025 | 82.43 | 78.02 | 78.02 | 83.66 | 77.89 | 6.89M |
| September 30, 2025 | 85.51 | 85 | 85 | 86.79 | 82.3 | 5.16M |
| September 29, 2025 | 81 | 85.93 | 85.93 | 87.55 | 80.13 | 6.63M |
| September 26, 2025 | 83.48 | 81.44 | 81.44 | 84.66 | 79.08 | 5.98M |
| September 25, 2025 | 81.3 | 84.66 | 84.66 | 86 | 80.59 | 7.38M |
| September 24, 2025 | 81 | 81.41 | 81.41 | 82.29 | 79 | 3.74M |
| September 23, 2025 | 84.41 | 81.47 | 81.47 | 86.97 | 79.8 | 4.84M |
| September 22, 2025 | 83.05 | 84.5 | 84.5 | 85.6 | 80.6 | 4.2M |
| September 19, 2025 | 84.17 | 81.5 | 81.5 | 84.51 | 80.5 | 4.6M |
| September 18, 2025 | 85.5 | 83.5 | 83.5 | 87.01 | 82.2 | 6.85M |
| September 17, 2025 | 84.1 | 85.97 | 85.97 | 88.85 | 82.81 | 6.05M |
| September 16, 2025 | 84 | 84.8 | 84.8 | 87.88 | 82.58 | 6.59M |
| September 15, 2025 | 80.58 | 84.6 | 84.6 | 85.44 | 79.98 | 8.2M |
| September 12, 2025 | 80.1 | 80.61 | 80.61 | 82.82 | 78.1 | 8.18M |
| September 11, 2025 | 69.99 | 80.99 | 80.99 | 83.3 | 69.66 | 12.75M |
| September 10, 2025 | 67.41 | 69.98 | 69.98 | 70.99 | 67.01 | 6.32M |
| September 09, 2025 | 67.52 | 66.9 | 66.9 | 69.07 | 66.33 | 3.27M |
| September 08, 2025 | 70.3 | 68.2 | 68.2 | 70.38 | 67.61 | 4.65M |
| September 05, 2025 | 68.67 | 70.39 | 70.39 | 71 | 67.86 | 4.74M |
| September 04, 2025 | 70.19 | 67.99 | 67.99 | 73.2 | 66.62 | 7.96M |
| September 03, 2025 | 71.01 | 71.49 | 71.49 | 72.25 | 69.29 | 6.58M |
| September 02, 2025 | 77.69 | 70.75 | 70.75 | 78 | 70.1 | 10.12M |
| September 01, 2025 | 82.01 | 77.96 | 77.96 | 83.78 | 77.78 | 11.48M |
| August 29, 2025 | 83.56 | 82.13 | 82.13 | 89.9 | 81.68 | 15.34M |
| August 28, 2025 | 69.22 | 75 | 75 | 75 | 67.68 | 11M |
| August 27, 2025 | 69.6 | 70.3 | 70.3 | 73.1 | 67.62 | 8.92M |
| August 26, 2025 | 70.81 | 72.02 | 72.02 | 73 | 70.12 | 5.6M |
| August 25, 2025 | 69.53 | 71.62 | 71.62 | 72.5 | 67.72 | 6.45M |
| August 22, 2025 | 69.07 | 69.22 | 69.22 | 70.1 | 67 | 6.35M |
| August 21, 2025 | 78.1 | 69.03 | 69.03 | 78.4 | 68.06 | 8.51M |
| August 20, 2025 | 75.38 | 77.11 | 77.11 | 78.3 | 74.89 | 4.89M |
| August 19, 2025 | 76.03 | 78.84 | 78.84 | 79 | 73.01 | 7.35M |
| August 18, 2025 | 71 | 77.46 | 77.46 | 80.78 | 69.33 | 8.98M |
| August 15, 2025 | 66.48 | 70.23 | 70.23 | 72.17 | 66.3 | 7.01M |
| August 14, 2025 | 68.03 | 66.46 | 66.46 | 68.69 | 65.95 | 6.02M |