77.00
-3.8(-4.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 77.01 | 77 | 77 | 78.36 | 74.87 | 25.73M |
| November 06, 2025 | 73.87 | 80.8 | 80.8 | 80.88 | 73.13 | 28.62M |
| November 05, 2025 | 70.31 | 73.53 | 73.53 | 74.9 | 70.31 | 13.77M |
| November 04, 2025 | 77.04 | 73.36 | 73.36 | 78.15 | 72.33 | 20.52M |
| November 03, 2025 | 77.71 | 77.1 | 77.1 | 81.99 | 76.38 | 24.6M |
| October 31, 2025 | 75 | 77.06 | 77.06 | 81.47 | 74.89 | 29.18M |
| October 30, 2025 | 77 | 74.06 | 74.06 | 79.9 | 74.06 | 19.32M |
| October 29, 2025 | 75 | 77.14 | 77.14 | 78 | 75 | 17.54M |
| October 28, 2025 | 75.83 | 75.2 | 75.2 | 76.92 | 73.59 | 21.77M |
| October 27, 2025 | 76 | 75.15 | 75.15 | 79.83 | 74.9 | 29.82M |
| October 24, 2025 | 68.07 | 73.59 | 73.59 | 73.59 | 67.49 | 26.49M |
| October 23, 2025 | 68.57 | 66.9 | 66.9 | 68.93 | 66 | 18.23M |
| October 22, 2025 | 70.44 | 69.63 | 69.63 | 72.98 | 69.5 | 17.13M |
| October 21, 2025 | 69.3 | 71 | 71 | 73 | 69 | 17.86M |
| October 20, 2025 | 67.75 | 68.89 | 68.89 | 70.15 | 66 | 16.25M |
| October 17, 2025 | 70.15 | 66.19 | 66.19 | 70.45 | 65.53 | 20.07M |
| October 16, 2025 | 69.2 | 70.5 | 70.5 | 72.86 | 69.1 | 17.73M |
| October 15, 2025 | 69.36 | 72 | 72 | 73 | 68.48 | 28.15M |
| October 14, 2025 | 77.5 | 69.5 | 69.5 | 78.31 | 69.16 | 30.4M |
| October 13, 2025 | 77 | 76.49 | 76.49 | 79.88 | 75.01 | 20.9M |
| October 10, 2025 | 84.99 | 82.35 | 82.35 | 86.62 | 82.01 | 15.99M |
| October 09, 2025 | 81.38 | 84.59 | 84.59 | 87.56 | 81.38 | 21.85M |
| September 30, 2025 | 83 | 83.04 | 83.04 | 83.7 | 81.18 | 18.57M |
| September 29, 2025 | 76.61 | 83.31 | 83.31 | 84.15 | 76.51 | 25.12M |
| September 26, 2025 | 80.7 | 76.5 | 76.5 | 81 | 76.26 | 23.73M |
| September 25, 2025 | 81.02 | 82.04 | 82.04 | 83.49 | 80 | 17.41M |
| September 24, 2025 | 80.41 | 80.65 | 80.65 | 82.27 | 79.11 | 14.66M |
| September 23, 2025 | 77.01 | 82.3 | 82.3 | 82.32 | 76.61 | 25.69M |
| September 22, 2025 | 75.48 | 77.78 | 77.78 | 79.18 | 75.26 | 28.94M |
| September 19, 2025 | 74.5 | 73 | 73 | 75.65 | 70.19 | 31.1M |
| September 18, 2025 | 82.2 | 77.99 | 77.99 | 85.98 | 74.23 | 34.21M |
| September 17, 2025 | 78.52 | 79.6 | 79.6 | 83.6 | 77.21 | 19.2M |
| September 16, 2025 | 75.4 | 80.4 | 80.4 | 80.4 | 73.17 | 36.16M |
| September 15, 2025 | 69.83 | 73.09 | 73.09 | 74.94 | 68.7 | 29.72M |
| September 12, 2025 | 69.11 | 69.78 | 69.78 | 71.78 | 67.08 | 33.59M |
| September 11, 2025 | 66.5 | 69.15 | 69.15 | 70.02 | 66 | 35.66M |
| September 10, 2025 | 64.5 | 63.65 | 63.65 | 67.4 | 62.02 | 45.18M |
| September 09, 2025 | 63.53 | 68 | 68 | 73.5 | 62.32 | 59.04M |
| September 08, 2025 | 62.95 | 66.82 | 66.82 | 67.78 | 62.95 | 34.91M |
| September 05, 2025 | 58.4 | 62.98 | 62.98 | 64.88 | 56.88 | 39.38M |
| September 04, 2025 | 56 | 58.98 | 58.98 | 59.2 | 53.5 | 36.83M |
| September 03, 2025 | 57.3 | 56 | 56 | 59.86 | 55.6 | 39.44M |
| September 02, 2025 | 50 | 55.33 | 55.33 | 55.33 | 47.96 | 36.53M |
| September 01, 2025 | 47 | 50.3 | 50.3 | 50.39 | 46.33 | 34.07M |
| August 29, 2025 | 48.95 | 49.95 | 49.95 | 50.92 | 48.53 | 9.82M |
| August 28, 2025 | 49.5 | 49.13 | 49.13 | 50.09 | 47.78 | 7.77M |
| August 27, 2025 | 51.12 | 49.78 | 49.78 | 51.88 | 49.7 | 8.53M |
| August 26, 2025 | 48.56 | 50.85 | 50.85 | 52 | 48.2 | 15.23M |
| August 25, 2025 | 49.27 | 48.88 | 48.88 | 51.21 | 48.13 | 14.51M |
| August 22, 2025 | 47.99 | 49.25 | 49.25 | 49.59 | 47.89 | 10.37M |
| August 21, 2025 | 47.99 | 48.16 | 48.16 | 49.23 | 47.41 | 10.51M |
| August 20, 2025 | 47.46 | 48.34 | 48.34 | 48.93 | 47.2 | 9.04M |
| August 19, 2025 | 46.2 | 47.6 | 47.6 | 49.88 | 46.19 | 20.91M |
| August 18, 2025 | 47.35 | 46.19 | 46.19 | 47.64 | 45.83 | 13.75M |
| August 15, 2025 | 46.98 | 47.36 | 47.36 | 48.14 | 46.85 | 10.62M |
| August 14, 2025 | 48.51 | 47.14 | 47.14 | 49.1 | 46.6 | 10.45M |
| August 13, 2025 | 47.68 | 48.49 | 48.49 | 48.75 | 46.73 | 10.86M |
| August 12, 2025 | 46.68 | 47.9 | 47.9 | 48.85 | 46.68 | 14.12M |
| August 11, 2025 | 46.07 | 46.4 | 46.4 | 47.48 | 45.72 | 10.97M |
| August 08, 2025 | 47 | 46.27 | 46.27 | 47.58 | 45.41 | 12.59M |