76.85
+0.25(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 76.7 | 76.85 | 76.85 | 77.86 | 73.7 | 26.84M |
| December 24, 2025 | 72.6 | 76.6 | 76.6 | 78.06 | 72 | 38.41M |
| December 23, 2025 | 72.86 | 72.05 | 72.05 | 73.79 | 71.6 | 27.17M |
| December 22, 2025 | 69 | 72.87 | 72.87 | 73.63 | 68.2 | 47.6M |
| December 19, 2025 | 69 | 66.94 | 66.94 | 69.39 | 66.81 | 20.04M |
| December 18, 2025 | 69.99 | 67.88 | 67.88 | 70.68 | 67.85 | 28.84M |
| December 17, 2025 | 67.92 | 71.9 | 71.9 | 72.82 | 67.69 | 43.91M |
| December 16, 2025 | 65.4 | 68.63 | 68.63 | 70.7 | 65.05 | 50.6M |
| December 15, 2025 | 66.07 | 65.02 | 65.02 | 66.6 | 64.01 | 23.97M |
| December 12, 2025 | 67.83 | 67.42 | 67.42 | 68.31 | 64.44 | 30.05M |
| December 11, 2025 | 69.6 | 68.49 | 68.49 | 70.19 | 67.25 | 30.2M |
| December 10, 2025 | 70.02 | 69.65 | 69.65 | 72.23 | 67.86 | 41.69M |
| December 09, 2025 | 69.1 | 71.13 | 71.13 | 72.22 | 68.79 | 58.53M |
| December 08, 2025 | 63.1 | 68.34 | 68.34 | 68.34 | 62.2 | 40.19M |
| December 05, 2025 | 63.04 | 62.13 | 62.13 | 63.04 | 59.59 | 31.74M |
| December 04, 2025 | 63.58 | 62.53 | 62.53 | 64.15 | 61.01 | 19.29M |
| December 03, 2025 | 64.13 | 63.25 | 63.25 | 65.5 | 62.94 | 20.4M |
| December 02, 2025 | 65.68 | 64.51 | 64.51 | 66.6 | 64.06 | 22.05M |
| December 01, 2025 | 65.28 | 65.49 | 65.49 | 66.8 | 63.2 | 22.05M |
| November 28, 2025 | 63 | 65.43 | 65.43 | 66.32 | 62.97 | 25.55M |
| November 27, 2025 | 64.92 | 63.36 | 63.36 | 67.14 | 63.16 | 26.16M |
| November 26, 2025 | 62.8 | 65.15 | 65.15 | 67.64 | 61.16 | 38.69M |
| November 25, 2025 | 59.84 | 63.85 | 63.85 | 64.67 | 59.81 | 32.61M |
| November 24, 2025 | 61.76 | 59.81 | 59.81 | 62.11 | 59.24 | 23.41M |
| November 21, 2025 | 63.18 | 61.02 | 61.02 | 63.7 | 60.7 | 23.52M |
| November 20, 2025 | 68.47 | 65.2 | 65.2 | 69.44 | 65.01 | 24.94M |
| November 19, 2025 | 66.85 | 64.9 | 64.9 | 67.72 | 63.57 | 25.45M |
| November 18, 2025 | 65.8 | 67.75 | 67.75 | 69.5 | 65.41 | 27.93M |
| November 17, 2025 | 65.8 | 66 | 66 | 67.85 | 65.68 | 15.38M |
| November 14, 2025 | 66.5 | 65.3 | 65.3 | 67.1 | 65.14 | 17.31M |
| November 13, 2025 | 67.15 | 68.25 | 68.25 | 69.13 | 66.14 | 25.79M |
| November 12, 2025 | 66.47 | 67.6 | 67.6 | 68.11 | 64.7 | 23.26M |
| November 11, 2025 | 71.29 | 66.89 | 66.89 | 71.3 | 65.9 | 29.07M |
| November 10, 2025 | 74 | 69.9 | 69.9 | 75 | 68 | 34.28M |
| 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 |