73.52
-3.03(-3.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 75.44 | 73.52 | 73.52 | 76.15 | 73.16 | 20.51M |
| November 06, 2025 | 76.8 | 76.55 | 76.55 | 79.6 | 76.14 | 24.96M |
| November 05, 2025 | 71.88 | 76.8 | 76.8 | 77.85 | 71.18 | 27.62M |
| November 04, 2025 | 77.2 | 74.66 | 74.66 | 78.22 | 73.88 | 27.02M |
| November 03, 2025 | 72.93 | 77.2 | 77.2 | 78.22 | 72 | 52.03M |
| October 31, 2025 | 74.03 | 72.6 | 72.6 | 75.15 | 72 | 37.71M |
| October 30, 2025 | 80.47 | 74.01 | 74.01 | 81.34 | 73.8 | 58.61M |
| October 29, 2025 | 80 | 81.54 | 81.54 | 83.33 | 79.51 | 51.71M |
| October 28, 2025 | 71.57 | 77.19 | 77.19 | 77.19 | 71.43 | 62.29M |
| October 27, 2025 | 66.29 | 70.17 | 70.17 | 70.17 | 64.04 | 50.55M |
| October 24, 2025 | 61.3 | 63.79 | 63.79 | 63.99 | 59.65 | 39.47M |
| October 23, 2025 | 60.5 | 59.97 | 59.97 | 60.5 | 58.5 | 17.36M |
| October 22, 2025 | 61 | 60.81 | 60.81 | 63 | 60.6 | 25.42M |
| October 21, 2025 | 58.9 | 61.9 | 61.9 | 62.79 | 58.9 | 51.04M |
| October 20, 2025 | 55.36 | 59.11 | 59.11 | 59.76 | 55.36 | 35.12M |
| October 17, 2025 | 56.66 | 54.33 | 54.33 | 56.8 | 54.21 | 14.16M |
| October 16, 2025 | 57 | 56.67 | 56.67 | 57.56 | 56.4 | 17.7M |
| October 15, 2025 | 56 | 57.23 | 57.23 | 57.38 | 54.68 | 23.94M |
| October 14, 2025 | 59.65 | 55.67 | 55.67 | 60.15 | 55.41 | 29.95M |
| October 13, 2025 | 57.1 | 58.48 | 58.48 | 60.5 | 57.1 | 30.83M |
| October 10, 2025 | 63.08 | 61.12 | 61.12 | 64.16 | 60.7 | 26.72M |
| October 09, 2025 | 63.98 | 63.39 | 63.39 | 66.09 | 63.14 | 47.33M |
| September 30, 2025 | 64.45 | 62.97 | 62.97 | 65.4 | 61.88 | 30.67M |
| September 29, 2025 | 64.32 | 63.81 | 63.81 | 65.18 | 63.35 | 26.72M |
| September 26, 2025 | 66.55 | 63.28 | 63.28 | 67.44 | 63.23 | 41.73M |
| September 25, 2025 | 68.99 | 67.8 | 67.8 | 69.97 | 66.12 | 37.25M |
| September 24, 2025 | 72.08 | 70.34 | 70.34 | 73.88 | 67.82 | 58.19M |
| September 23, 2025 | 77.8 | 74.99 | 74.99 | 81.41 | 72.1 | 44.79M |
| September 22, 2025 | 71.19 | 75.56 | 75.56 | 77.3 | 71.19 | 43.79M |
| September 19, 2025 | 74.3 | 72.64 | 72.64 | 75 | 70.11 | 39.76M |
| September 18, 2025 | 72 | 73.16 | 73.16 | 75.9 | 70.94 | 45.5M |
| September 17, 2025 | 72.44 | 73.11 | 73.11 | 75.2 | 70.79 | 35.47M |
| September 16, 2025 | 68.85 | 71.99 | 71.99 | 75.82 | 68.49 | 54.86M |
| September 15, 2025 | 68.97 | 69 | 69 | 71.08 | 67.18 | 58.2M |
| September 12, 2025 | 68.02 | 68.97 | 68.97 | 68.97 | 66.25 | 85.55M |
| September 11, 2025 | 60.96 | 62.7 | 62.7 | 62.7 | 60 | 25.37M |
| September 10, 2025 | 52.5 | 57 | 57 | 57 | 52.5 | 47.49M |
| September 09, 2025 | 53 | 51.82 | 51.82 | 54.3 | 51.3 | 28.72M |
| September 08, 2025 | 56 | 53.3 | 53.3 | 57.28 | 53.1 | 28.66M |
| September 05, 2025 | 52.1 | 54.7 | 54.7 | 54.88 | 51.63 | 30.51M |
| September 04, 2025 | 55.26 | 52.03 | 52.03 | 56.88 | 51.12 | 39.07M |
| September 03, 2025 | 55 | 55.1 | 55.1 | 56.32 | 53.68 | 29.77M |
| September 02, 2025 | 61.69 | 55 | 55 | 62.5 | 55 | 48.59M |
| September 01, 2025 | 62.33 | 61.11 | 61.11 | 64.44 | 60.09 | 40.7M |
| August 29, 2025 | 64 | 63.89 | 63.89 | 64.76 | 62.32 | 40.26M |
| August 28, 2025 | 60.8 | 65.23 | 65.23 | 66.66 | 58.79 | 64.94M |
| August 27, 2025 | 60.77 | 61.02 | 61.02 | 64.14 | 60.25 | 49.3M |
| August 26, 2025 | 60.12 | 61.01 | 61.01 | 62.9 | 59.09 | 64.29M |
| August 25, 2025 | 56.8 | 59.6 | 59.6 | 59.6 | 56.18 | 59.27M |
| August 22, 2025 | 54.2 | 54.18 | 54.18 | 55.48 | 53.78 | 32.87M |
| August 21, 2025 | 55.75 | 54.2 | 54.2 | 55.75 | 53.52 | 28.55M |
| August 20, 2025 | 56.58 | 55.76 | 55.76 | 56.58 | 54.67 | 26.14M |
| August 19, 2025 | 57.59 | 57.45 | 57.45 | 59.2 | 56.55 | 28.83M |
| August 18, 2025 | 55 | 58.02 | 58.02 | 59.7 | 54.72 | 46.75M |
| August 15, 2025 | 54.73 | 54.88 | 54.88 | 55.72 | 54.56 | 33.07M |
| August 14, 2025 | 59.56 | 54.78 | 54.78 | 59.56 | 54.7 | 53.14M |
| August 13, 2025 | 57.8 | 60.16 | 60.16 | 60.33 | 57.08 | 50.41M |
| August 12, 2025 | 59.85 | 57.81 | 57.81 | 60.22 | 56.33 | 55.12M |
| August 11, 2025 | 58.94 | 60.35 | 60.35 | 61.5 | 57.68 | 32.52M |
| August 08, 2025 | 58.7 | 59.62 | 59.62 | 61 | 58.18 | 31.28M |