74.29
+1.36(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 73.31 | 72.93 | 72.93 | 73.89 | 71.81 | 4.85M |
| December 03, 2025 | 75.11 | 73.18 | 73.18 | 75.99 | 73.02 | 6.68M |
| December 02, 2025 | 74.82 | 75.5 | 75.5 | 76.1 | 74.16 | 6.92M |
| December 01, 2025 | 74.05 | 75.27 | 75.27 | 76.88 | 72.93 | 8.73M |
| November 28, 2025 | 73.31 | 74.05 | 74.05 | 74.88 | 72.06 | 6.47M |
| November 27, 2025 | 73.26 | 73.7 | 73.7 | 76.29 | 73.24 | 8.18M |
| November 26, 2025 | 73 | 74 | 74 | 75.68 | 72 | 11.61M |
| November 25, 2025 | 69.96 | 73.74 | 73.74 | 74.41 | 69.96 | 12.93M |
| November 24, 2025 | 67.04 | 69.82 | 69.82 | 70.68 | 66.36 | 9.89M |
| November 21, 2025 | 67.04 | 66.25 | 66.25 | 68.15 | 65 | 5.55M |
| November 20, 2025 | 69 | 68.38 | 68.38 | 70.39 | 67.76 | 4.66M |
| November 19, 2025 | 68.76 | 68.23 | 68.23 | 69.86 | 67.82 | 4.26M |
| November 18, 2025 | 68.2 | 68.7 | 68.7 | 69.86 | 67.58 | 4.07M |
| November 17, 2025 | 68.44 | 68.68 | 68.68 | 69.26 | 68.03 | 3.46M |
| November 14, 2025 | 69.5 | 68.62 | 68.62 | 70.06 | 68.34 | 3.7M |
| November 13, 2025 | 68.91 | 69.89 | 69.89 | 69.97 | 68.8 | 3.46M |
| November 12, 2025 | 69.62 | 69.05 | 69.05 | 69.93 | 68.4 | 3.36M |
| November 11, 2025 | 72.39 | 69.93 | 69.93 | 72.75 | 69.72 | 4.79M |
| November 10, 2025 | 73.48 | 71.82 | 71.82 | 73.96 | 70.85 | 5.1M |
| November 07, 2025 | 72.39 | 73.14 | 73.14 | 74.2 | 72.12 | 6.13M |
| November 06, 2025 | 70.84 | 73.26 | 73.26 | 74.19 | 70.84 | 9.47M |
| November 05, 2025 | 70.3 | 70.42 | 70.42 | 71 | 69.5 | 5.39M |
| November 04, 2025 | 73.2 | 71.28 | 71.28 | 73.2 | 70.44 | 6.56M |
| November 03, 2025 | 73.8 | 73.26 | 73.26 | 73.99 | 71.88 | 6.75M |
| October 31, 2025 | 75.37 | 74.31 | 74.31 | 75.74 | 74.16 | 6.13M |
| October 30, 2025 | 78.6 | 75.4 | 75.4 | 78.78 | 75.4 | 8.2M |
| October 29, 2025 | 77.45 | 78.84 | 78.84 | 79 | 75.67 | 8.13M |
| October 28, 2025 | 78 | 76.86 | 76.86 | 78.6 | 76.28 | 10.6M |
| October 27, 2025 | 80.22 | 78.72 | 78.72 | 80.75 | 77.21 | 10.31M |
| October 24, 2025 | 77.36 | 78.39 | 78.39 | 78.51 | 76.18 | 8.83M |
| October 23, 2025 | 76.64 | 76.71 | 76.71 | 77.24 | 74 | 11.17M |
| October 22, 2025 | 80 | 77.5 | 77.5 | 80 | 75.6 | 16.3M |
| October 21, 2025 | 83.58 | 85.8 | 85.8 | 86.17 | 83.56 | 7.76M |
| October 20, 2025 | 83.94 | 83.56 | 83.56 | 85.72 | 82.07 | 8.72M |
| October 17, 2025 | 84.9 | 84.5 | 84.5 | 87.08 | 82.63 | 9.07M |
| October 16, 2025 | 84 | 83.3 | 83.3 | 85.09 | 82.55 | 4.76M |
| October 15, 2025 | 83.36 | 84.06 | 84.06 | 84.31 | 81.5 | 4.58M |
| October 14, 2025 | 87 | 83.27 | 83.27 | 88.2 | 82.8 | 6.8M |
| October 13, 2025 | 81.62 | 85.89 | 85.89 | 86.38 | 81.62 | 6.99M |
| October 10, 2025 | 90.74 | 87.89 | 87.89 | 91.17 | 86.95 | 8.03M |
| October 09, 2025 | 90.2 | 91.93 | 91.93 | 95.65 | 90.2 | 12.85M |
| September 30, 2025 | 90.47 | 89.41 | 89.41 | 93.5 | 88.9 | 7.38M |
| September 29, 2025 | 89.38 | 89.39 | 89.39 | 91.5 | 88.6 | 7.81M |
| September 26, 2025 | 94.01 | 90.39 | 90.39 | 96.16 | 90.3 | 10M |
| September 25, 2025 | 95.98 | 95.75 | 95.75 | 98.85 | 94.13 | 13.7M |
| September 24, 2025 | 89.97 | 94.02 | 94.02 | 94.89 | 89.04 | 10.45M |
| September 23, 2025 | 96.48 | 92.29 | 92.29 | 98.5 | 88.59 | 12.8M |
| September 22, 2025 | 90.55 | 94.36 | 94.36 | 94.77 | 90.3 | 10.57M |
| September 19, 2025 | 94.01 | 91.27 | 91.27 | 96.5 | 90.39 | 11.42M |
| September 18, 2025 | 91.18 | 92.86 | 92.86 | 95.28 | 89.28 | 14.43M |
| September 17, 2025 | 91 | 91.48 | 91.48 | 93 | 89.51 | 8.98M |
| September 16, 2025 | 92.83 | 91.18 | 91.18 | 93.2 | 89.5 | 9.75M |
| September 15, 2025 | 89.81 | 93.2 | 93.2 | 95.55 | 87.52 | 13.45M |
| September 12, 2025 | 88.9 | 92.15 | 92.15 | 94.84 | 87.9 | 15.03M |
| September 11, 2025 | 85.75 | 89.67 | 89.67 | 91.78 | 84.3 | 15.94M |
| September 10, 2025 | 84.73 | 84.45 | 84.45 | 85.75 | 83.01 | 10.63M |
| September 09, 2025 | 83.33 | 82.9 | 82.9 | 84.8 | 81.73 | 7.28M |
| September 08, 2025 | 85 | 84 | 84 | 85.78 | 82.62 | 10.43M |
| September 05, 2025 | 82.38 | 85.28 | 85.28 | 85.91 | 80.8 | 12.58M |
| September 04, 2025 | 90.31 | 82.32 | 82.32 | 91 | 80.22 | 17.8M |