76.71
-0.36(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 77.09 | 76.71 | 76.71 | 78.5 | 76.67 | 24.52M |
| December 24, 2025 | 74.98 | 77.07 | 77.07 | 77.37 | 74.86 | 34.61M |
| December 23, 2025 | 75.81 | 74.8 | 74.8 | 76.18 | 74.5 | 25.93M |
| December 22, 2025 | 75.59 | 75.79 | 75.79 | 76.19 | 75.11 | 26.47M |
| December 19, 2025 | 75.07 | 75.59 | 75.59 | 76.08 | 75.07 | 24.32M |
| December 18, 2025 | 74.23 | 75.54 | 75.54 | 76.99 | 73.85 | 50.67M |
| December 17, 2025 | 69.75 | 74.22 | 74.22 | 74.88 | 69.75 | 70.11M |
| December 16, 2025 | 69.55 | 70.07 | 70.07 | 70.19 | 67.98 | 28.02M |
| December 15, 2025 | 68.44 | 69.69 | 69.69 | 70.99 | 68 | 35.28M |
| December 12, 2025 | 68.47 | 68.47 | 68.47 | 68.81 | 67.53 | 22.55M |
| December 11, 2025 | 69.31 | 68.47 | 68.47 | 70.5 | 68.18 | 19.94M |
| December 10, 2025 | 68.97 | 69.3 | 69.3 | 69.43 | 67.9 | 23.84M |
| December 09, 2025 | 69.97 | 69.3 | 69.3 | 71 | 69 | 33.21M |
| December 08, 2025 | 70.2 | 69.97 | 69.97 | 70.7 | 69.38 | 32.98M |
| December 05, 2025 | 67.82 | 69.98 | 69.98 | 70.67 | 67.7 | 49.64M |
| December 04, 2025 | 68.07 | 67.68 | 67.68 | 68.8 | 67.26 | 19.11M |
| December 03, 2025 | 67.2 | 68.2 | 68.2 | 69.37 | 67.13 | 45.97M |
| December 02, 2025 | 67.8 | 67 | 67 | 68.09 | 66.9 | 20.53M |
| December 01, 2025 | 66.97 | 67.96 | 67.96 | 68.18 | 66.6 | 31.29M |
| November 28, 2025 | 65.89 | 67.12 | 67.12 | 67.98 | 65.85 | 38.84M |
| November 27, 2025 | 63.4 | 65.9 | 65.9 | 66.33 | 63.35 | 37.81M |
| November 26, 2025 | 63.06 | 63.7 | 63.7 | 63.88 | 62.82 | 16.87M |
| November 25, 2025 | 63 | 63.04 | 63.04 | 64.1 | 62.93 | 21.65M |
| November 24, 2025 | 63.43 | 62.79 | 62.79 | 63.65 | 62.26 | 24.23M |
| November 21, 2025 | 63.85 | 62.71 | 62.71 | 63.93 | 62.33 | 29.87M |
| November 20, 2025 | 65.97 | 64.3 | 64.3 | 66.47 | 64.18 | 20.78M |
| November 19, 2025 | 65.2 | 65.61 | 65.61 | 66 | 65 | 16.3M |
| November 18, 2025 | 66.4 | 65.4 | 65.4 | 66.76 | 65.02 | 23.42M |
| November 17, 2025 | 65.08 | 66.38 | 66.38 | 67.68 | 65.08 | 32.64M |
| November 14, 2025 | 67.4 | 65.8 | 65.8 | 68.28 | 65.8 | 50.45M |
| November 13, 2025 | 67.4 | 68.71 | 68.71 | 69.16 | 67.4 | 41.65M |
| November 12, 2025 | 68 | 67.77 | 67.77 | 68.5 | 67.23 | 29.91M |
| November 11, 2025 | 67.4 | 67.95 | 67.95 | 68.49 | 66.75 | 37.35M |
| November 10, 2025 | 66.2 | 67.86 | 67.86 | 68.78 | 66.15 | 78.66M |
| November 07, 2025 | 61.69 | 65.27 | 65.27 | 65.51 | 61.35 | 76.22M |
| November 06, 2025 | 61.3 | 61.7 | 61.7 | 62.45 | 61.3 | 20.54M |
| November 05, 2025 | 61.11 | 61.47 | 61.47 | 62.08 | 60.69 | 17.79M |
| November 04, 2025 | 62.35 | 61.6 | 61.6 | 62.85 | 61.11 | 18.93M |
| November 03, 2025 | 62.85 | 62.52 | 62.52 | 62.96 | 61.66 | 18.29M |
| October 31, 2025 | 61.88 | 62.63 | 62.63 | 63.33 | 61.87 | 31.18M |
| October 30, 2025 | 62 | 61.71 | 61.71 | 62.25 | 61.18 | 28.09M |
| October 29, 2025 | 61.4 | 61.99 | 61.99 | 62.45 | 61.03 | 26.96M |
| October 28, 2025 | 62.66 | 61.48 | 61.48 | 62.66 | 61.41 | 24.77M |
| October 27, 2025 | 62 | 62.49 | 62.49 | 63.3 | 61.81 | 36.79M |
| October 24, 2025 | 62.69 | 61.45 | 61.45 | 62.97 | 61.01 | 31.07M |
| October 23, 2025 | 61.24 | 62.73 | 62.73 | 62.8 | 60.85 | 22.59M |
| October 22, 2025 | 61.2 | 61.34 | 61.34 | 61.58 | 60.81 | 15.85M |
| October 21, 2025 | 61.09 | 61.18 | 61.18 | 61.55 | 60.6 | 19.13M |
| October 20, 2025 | 62.03 | 60.86 | 60.86 | 62.03 | 60.61 | 25.94M |
| October 17, 2025 | 62.96 | 61.51 | 61.51 | 63.65 | 61.5 | 30.13M |
| October 16, 2025 | 64.82 | 62.99 | 62.99 | 64.82 | 62.55 | 35.11M |
| October 15, 2025 | 64.7 | 64.75 | 64.75 | 65.56 | 64.07 | 20.89M |
| October 14, 2025 | 66.54 | 64.77 | 64.77 | 67.45 | 64.54 | 30.63M |
| October 13, 2025 | 65.12 | 66.35 | 66.35 | 66.78 | 64.99 | 30.61M |
| October 10, 2025 | 67.5 | 67.73 | 67.73 | 68.8 | 66.66 | 32.89M |
| October 09, 2025 | 66.58 | 67.73 | 67.73 | 67.85 | 65.3 | 33.53M |
| September 30, 2025 | 65.88 | 66.58 | 66.58 | 66.86 | 65.26 | 29.32M |
| September 29, 2025 | 64.2 | 65.94 | 65.94 | 66.53 | 63.7 | 32.94M |
| September 26, 2025 | 64.48 | 64.01 | 64.01 | 64.87 | 63.9 | 20.93M |
| September 25, 2025 | 63.66 | 64.56 | 64.56 | 65.35 | 63.55 | 28.52M |