78.80
-3.62(-4.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 82.42 | 78.8 | 78.8 | 83 | 78.67 | 3.41M |
| November 06, 2025 | 74.44 | 82.42 | 82.42 | 82.42 | 74.44 | 4.01M |
| November 05, 2025 | 72.85 | 74.93 | 74.93 | 75.25 | 71.3 | 1.96M |
| November 04, 2025 | 77.65 | 73.5 | 73.5 | 77.65 | 72.99 | 2.62M |
| November 03, 2025 | 79 | 77.71 | 77.71 | 80 | 76.89 | 2.62M |
| October 31, 2025 | 75 | 78.72 | 78.72 | 79.85 | 74.21 | 4.04M |
| October 30, 2025 | 74.6 | 74.16 | 74.16 | 77.5 | 73.87 | 2.44M |
| October 29, 2025 | 76.46 | 75.3 | 75.3 | 76.48 | 74.1 | 1.99M |
| October 28, 2025 | 77.32 | 75.39 | 75.39 | 77.42 | 74 | 3.27M |
| October 27, 2025 | 73.2 | 77.2 | 77.2 | 79.4 | 73.2 | 4.23M |
| October 24, 2025 | 71.5 | 72.19 | 72.19 | 72.89 | 71.18 | 1.38M |
| October 23, 2025 | 72.26 | 71.25 | 71.25 | 73 | 70.68 | 1.57M |
| October 22, 2025 | 73.42 | 72.9 | 72.9 | 75.49 | 72.49 | 2.33M |
| October 21, 2025 | 72.88 | 73.41 | 73.41 | 73.7 | 70.4 | 2.32M |
| October 20, 2025 | 71.2 | 71.64 | 71.64 | 72.47 | 70.51 | 1.96M |
| October 17, 2025 | 72.8 | 70.1 | 70.1 | 73.79 | 69.69 | 2.23M |
| October 16, 2025 | 72.8 | 73.6 | 73.6 | 76.43 | 72.48 | 3.15M |
| October 15, 2025 | 71.09 | 72.9 | 72.9 | 74.88 | 70.91 | 3.67M |
| October 14, 2025 | 76 | 70.8 | 70.8 | 76.66 | 70.35 | 3.75M |
| October 13, 2025 | 75.07 | 75.45 | 75.45 | 78.2 | 73.69 | 3.64M |
| October 10, 2025 | 80.9 | 78.6 | 78.6 | 82.98 | 78.08 | 2.91M |
| October 09, 2025 | 84.83 | 81.7 | 81.7 | 84.83 | 80 | 3.46M |
| September 30, 2025 | 88.01 | 84.02 | 84.02 | 88.2 | 83 | 4.19M |
| September 29, 2025 | 87.59 | 87.47 | 87.47 | 91.07 | 86.13 | 4.98M |
| September 26, 2025 | 85.22 | 89.9 | 89.9 | 93.74 | 85.22 | 9.03M |
| September 25, 2025 | 80.88 | 85.22 | 85.22 | 85.22 | 80.88 | 1.68M |
| September 24, 2025 | 75.73 | 77.77 | 77.47 | 81.3 | 74.37 | 5.53M |
| September 23, 2025 | 76.72 | 76.01 | 75.72 | 77.98 | 73.03 | 4.19M |
| September 22, 2025 | 72.64 | 77.14 | 76.84 | 78.28 | 72.18 | 4.37M |
| September 19, 2025 | 69.5 | 72.18 | 72.18 | 73.79 | 66.98 | 5.05M |
| September 18, 2025 | 73 | 68.9 | 68.9 | 74.41 | 67.9 | 6.93M |
| September 17, 2025 | 64.3 | 70.4 | 70.4 | 70.4 | 64.3 | 3.71M |
| September 16, 2025 | 61.87 | 64 | 64 | 64.35 | 61 | 3.79M |
| September 15, 2025 | 63.89 | 61.86 | 61.86 | 65.7 | 61.55 | 3.7M |
| September 12, 2025 | 66.5 | 63.55 | 63.55 | 67.4 | 63.21 | 2.76M |
| September 11, 2025 | 62.8 | 65.73 | 65.73 | 66.28 | 62.35 | 3.15M |
| September 10, 2025 | 62 | 63.09 | 63.09 | 64.89 | 62 | 2.97M |
| September 09, 2025 | 62.73 | 61.87 | 61.87 | 64.08 | 59.88 | 3.8M |
| September 08, 2025 | 62.47 | 62.79 | 62.79 | 64.17 | 60.67 | 2.85M |
| September 05, 2025 | 61.46 | 61.26 | 61.26 | 62 | 59.63 | 4.39M |
| September 04, 2025 | 66.14 | 61.46 | 61.46 | 66.68 | 60.01 | 4.46M |
| September 03, 2025 | 68 | 66.3 | 66.3 | 68.8 | 65.46 | 2.46M |
| September 02, 2025 | 67 | 67.93 | 67.93 | 69.98 | 64.53 | 4.28M |
| September 01, 2025 | 66 | 66.96 | 66.96 | 67.66 | 64.5 | 3.9M |
| August 29, 2025 | 64.42 | 66.1 | 66.1 | 67.18 | 61.51 | 4.47M |
| August 28, 2025 | 64.41 | 64.42 | 64.42 | 65 | 62.65 | 4.17M |
| August 27, 2025 | 65.86 | 64.7 | 64.7 | 67.87 | 64.7 | 3.65M |
| August 26, 2025 | 69.5 | 65.92 | 65.92 | 69.5 | 65.91 | 3.52M |
| August 25, 2025 | 64.9 | 68.07 | 68.07 | 70.58 | 64.5 | 3.89M |
| August 22, 2025 | 65.73 | 64.99 | 64.99 | 67.06 | 64.55 | 2.66M |
| August 21, 2025 | 62.8 | 65.73 | 65.73 | 67.22 | 62.8 | 3.1M |
| August 20, 2025 | 62.92 | 64.21 | 64.21 | 65 | 61.16 | 3.76M |
| August 19, 2025 | 57.35 | 62.96 | 62.96 | 63.08 | 56.38 | 3.83M |
| August 18, 2025 | 55.51 | 57.35 | 57.35 | 57.47 | 54.82 | 3.2M |
| August 15, 2025 | 52.48 | 55.45 | 55.45 | 55.77 | 52.48 | 2.62M |
| August 14, 2025 | 56.47 | 53.03 | 53.03 | 56.47 | 53 | 3.56M |
| August 13, 2025 | 54.2 | 56.19 | 56.19 | 56.78 | 53.98 | 4.16M |
| August 12, 2025 | 51.8 | 54.19 | 54.19 | 55.33 | 50.69 | 5.19M |
| August 11, 2025 | 50.5 | 51.7 | 51.7 | 52.11 | 49.49 | 2.75M |
| August 08, 2025 | 50.51 | 50.5 | 50.5 | 50.81 | 49.49 | 2.24M |