72.26
-1.18(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 72.99 | 73.44 | 73.44 | 75.2 | 72.55 | 4.32M |
| December 03, 2025 | 72.6 | 72.02 | 72.02 | 73.91 | 71.31 | 1.96M |
| December 02, 2025 | 73.54 | 72.6 | 72.6 | 73.78 | 72 | 1.89M |
| December 01, 2025 | 73.24 | 73.54 | 73.54 | 73.54 | 72 | 2.45M |
| November 28, 2025 | 72.59 | 72.8 | 72.8 | 73.07 | 71.01 | 2.59M |
| November 27, 2025 | 73 | 72.75 | 72.75 | 73.99 | 72.52 | 2.05M |
| November 26, 2025 | 72.3 | 73 | 73 | 74.14 | 72.3 | 2.38M |
| November 25, 2025 | 71.89 | 73.36 | 73.36 | 74.2 | 71.3 | 4.63M |
| November 24, 2025 | 71.2 | 71.42 | 71.42 | 73.2 | 70.79 | 3.17M |
| November 21, 2025 | 69.48 | 70.79 | 70.79 | 72.34 | 69 | 5.23M |
| November 20, 2025 | 69.8 | 70.16 | 70.16 | 71.2 | 69.55 | 2.13M |
| November 19, 2025 | 71.53 | 70.4 | 70.4 | 71.74 | 70 | 1.8M |
| November 18, 2025 | 72.66 | 71.58 | 71.58 | 72.89 | 70.73 | 2.85M |
| November 17, 2025 | 73 | 72.81 | 72.81 | 74.2 | 72.45 | 2.23M |
| November 14, 2025 | 72.66 | 73.64 | 73.64 | 75.22 | 72.07 | 3.74M |
| November 13, 2025 | 73.3 | 72.96 | 72.96 | 74 | 72.6 | 2.6M |
| November 12, 2025 | 72 | 73.37 | 73.37 | 75.19 | 71.67 | 4.42M |
| November 11, 2025 | 74.11 | 72 | 72 | 74.23 | 71.3 | 4.61M |
| November 10, 2025 | 74.36 | 74.2 | 74.2 | 74.99 | 73.33 | 3.14M |
| November 07, 2025 | 75.4 | 74.35 | 74.35 | 75.98 | 74 | 4.78M |
| November 06, 2025 | 74.2 | 76.76 | 76.76 | 76.76 | 73 | 7.75M |
| November 05, 2025 | 73.31 | 74.05 | 74.05 | 74.75 | 72.86 | 4.36M |
| November 04, 2025 | 75.9 | 74.2 | 74.2 | 76.1 | 73.32 | 3.82M |
| November 03, 2025 | 77 | 75.94 | 75.94 | 78.3 | 75.65 | 4.18M |
| October 31, 2025 | 78.54 | 77.5 | 77.5 | 79.49 | 77.32 | 6.42M |
| October 30, 2025 | 80.37 | 76.65 | 76.65 | 80.68 | 76.65 | 4.38M |
| October 29, 2025 | 79.2 | 80.37 | 80.37 | 80.89 | 78.65 | 5.64M |
| October 28, 2025 | 80.01 | 79.82 | 79.82 | 80.73 | 78.61 | 6.31M |
| October 27, 2025 | 82.71 | 80.7 | 80.7 | 82.98 | 79.58 | 6.62M |
| October 24, 2025 | 79.69 | 82.83 | 82.83 | 84 | 79.69 | 9.74M |
| October 23, 2025 | 82.2 | 79.86 | 79.86 | 83.93 | 79.01 | 15.1M |
| October 22, 2025 | 91 | 83.93 | 83.93 | 91 | 83.93 | 9.52M |
| October 21, 2025 | 89.31 | 93.26 | 93.26 | 93.26 | 88 | 6.2M |
| October 20, 2025 | 88.2 | 89.1 | 89.1 | 91.11 | 86.51 | 5.68M |
| October 17, 2025 | 91.33 | 86.47 | 86.47 | 91.33 | 84.69 | 4.97M |
| October 16, 2025 | 91.53 | 91.33 | 91.33 | 95.06 | 90.86 | 5.31M |
| October 15, 2025 | 87.76 | 92.11 | 92.11 | 93.78 | 87.12 | 6.93M |
| October 14, 2025 | 95 | 87.55 | 87.55 | 96.53 | 86.8 | 8.71M |
| October 13, 2025 | 89.5 | 92.98 | 92.98 | 96.84 | 87.01 | 10.27M |
| October 10, 2025 | 101.48 | 96.55 | 96.55 | 102 | 96.4 | 7.22M |
| October 09, 2025 | 102.02 | 100.55 | 100.55 | 103 | 98.44 | 7.73M |
| September 30, 2025 | 106.45 | 104.58 | 104.58 | 107 | 103.38 | 6.58M |
| September 29, 2025 | 100.8 | 108.26 | 108.26 | 109.23 | 98.44 | 7.44M |
| September 26, 2025 | 97.8 | 99.3 | 99.3 | 103 | 96.9 | 9.38M |
| September 25, 2025 | 97.93 | 96 | 96 | 100.09 | 95 | 8.28M |
| September 24, 2025 | 92.98 | 98.96 | 98.96 | 100.79 | 91.26 | 10M |
| September 23, 2025 | 88.49 | 92.69 | 92.69 | 94.79 | 88 | 15.07M |
| September 22, 2025 | 81.01 | 87.6 | 87.6 | 87.9 | 80.76 | 13.81M |
| September 19, 2025 | 81.7 | 81.01 | 81.01 | 86.49 | 78.89 | 15.4M |
| September 18, 2025 | 84.17 | 83.3 | 83.3 | 84.17 | 79 | 20.92M |
| September 17, 2025 | 76.5 | 76.52 | 76.52 | 76.52 | 75.62 | 6.54M |
| September 16, 2025 | 63.99 | 69.56 | 69.56 | 69.56 | 63.61 | 9.62M |
| September 15, 2025 | 61.52 | 63.24 | 63.24 | 64.98 | 61.52 | 5.44M |
| September 12, 2025 | 62.33 | 61.29 | 61.29 | 62.57 | 61.18 | 3.01M |
| September 11, 2025 | 62.34 | 62.36 | 62.36 | 62.65 | 60.69 | 4.56M |
| September 10, 2025 | 62.5 | 61.67 | 61.67 | 63.35 | 61.36 | 3.99M |
| September 09, 2025 | 64 | 62.57 | 62.57 | 64.06 | 62.25 | 6.22M |
| September 08, 2025 | 62 | 64 | 64 | 66.46 | 61.91 | 14.08M |
| September 05, 2025 | 58.5 | 61.27 | 61.27 | 61.27 | 58.5 | 5.95M |
| September 04, 2025 | 57.41 | 55.7 | 55.7 | 58.49 | 54.71 | 3.96M |