75.08
-0.27(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 74.38 | 75.08 | 75.08 | 75.6 | 72.82 | 5.13M |
| December 24, 2025 | 74.8 | 75.35 | 75.35 | 75.45 | 73.52 | 5.64M |
| December 23, 2025 | 75 | 73.88 | 73.88 | 75.44 | 73.47 | 5.5M |
| December 22, 2025 | 75.31 | 75.16 | 75.16 | 76.05 | 73.94 | 6.69M |
| December 19, 2025 | 71.82 | 74.56 | 74.56 | 75.75 | 70.7 | 8.63M |
| December 18, 2025 | 70.69 | 71.83 | 71.83 | 73.21 | 70.51 | 6.49M |
| December 17, 2025 | 69.19 | 70.67 | 70.67 | 71.8 | 68.54 | 7.45M |
| December 16, 2025 | 69.14 | 68.85 | 68.85 | 70.2 | 68.13 | 6.35M |
| December 15, 2025 | 68 | 69.48 | 69.48 | 71.18 | 68 | 6.44M |
| December 12, 2025 | 68.04 | 69.6 | 69.6 | 69.69 | 68 | 8.78M |
| December 11, 2025 | 67.27 | 67.25 | 67.25 | 68.94 | 66.8 | 8.13M |
| December 10, 2025 | 66.41 | 66.3 | 66.3 | 66.88 | 65.52 | 4.37M |
| December 09, 2025 | 67.86 | 66.3 | 66.3 | 67.92 | 65.28 | 8.12M |
| December 08, 2025 | 70.08 | 68.34 | 68.34 | 70.42 | 67.19 | 10.95M |
| December 05, 2025 | 69.27 | 69.45 | 69.45 | 70.15 | 67.81 | 9.47M |
| December 04, 2025 | 68 | 68.99 | 68.99 | 70.29 | 67.76 | 14.84M |
| December 03, 2025 | 64.1 | 65.63 | 65.63 | 66.99 | 63.88 | 9.06M |
| December 02, 2025 | 64.69 | 64.08 | 64.08 | 65.88 | 63.6 | 6.09M |
| December 01, 2025 | 64.69 | 65.9 | 65.9 | 67.13 | 64.69 | 10.43M |
| November 28, 2025 | 62.23 | 63.2 | 63.2 | 64.26 | 61.64 | 7.22M |
| November 27, 2025 | 62.22 | 62.08 | 62.08 | 63.98 | 61.67 | 7.47M |
| November 26, 2025 | 61.57 | 61.29 | 61.29 | 62.5 | 60.89 | 4.08M |
| November 25, 2025 | 61.08 | 61.69 | 61.69 | 62.3 | 61.08 | 4.53M |
| November 24, 2025 | 60.3 | 60.35 | 60.35 | 61.42 | 59.81 | 6.15M |
| November 21, 2025 | 61.02 | 59.81 | 59.81 | 61.63 | 59.38 | 6.78M |
| November 20, 2025 | 62.3 | 62.33 | 62.33 | 63.38 | 62.13 | 4.37M |
| November 19, 2025 | 61.37 | 62.11 | 62.11 | 62.77 | 60.93 | 5.46M |
| November 18, 2025 | 62.2 | 61.35 | 61.35 | 62.57 | 60.69 | 7M |
| November 17, 2025 | 64.52 | 62.59 | 62.59 | 64.6 | 62.2 | 6.78M |
| November 14, 2025 | 65.17 | 65.02 | 65.02 | 66.41 | 64.47 | 4.08M |
| November 13, 2025 | 65.5 | 65.89 | 65.89 | 67.69 | 65.15 | 7.38M |
| November 12, 2025 | 65.3 | 64.89 | 64.89 | 66.16 | 64.01 | 5.67M |
| November 11, 2025 | 65.03 | 65.5 | 65.5 | 66.21 | 63.86 | 5.75M |
| November 10, 2025 | 65.35 | 64.61 | 64.61 | 66 | 64.21 | 4.66M |
| November 07, 2025 | 64.33 | 65.4 | 65.4 | 66 | 64.21 | 5.03M |
| November 06, 2025 | 62.8 | 65.18 | 65.18 | 65.68 | 62.68 | 7.59M |
| November 05, 2025 | 61 | 62.72 | 62.72 | 63.22 | 60.36 | 7.55M |
| November 04, 2025 | 63.01 | 62.22 | 62.22 | 64.95 | 61.48 | 9.11M |
| November 03, 2025 | 65.2 | 63.56 | 63.56 | 65.2 | 61.3 | 11.13M |
| October 31, 2025 | 67.28 | 65.35 | 65.35 | 67.8 | 65.18 | 6.32M |
| October 30, 2025 | 67.61 | 67.63 | 67.63 | 69.68 | 67.3 | 7.13M |
| October 29, 2025 | 64.27 | 68.13 | 68.13 | 68.25 | 64.27 | 10.12M |
| October 28, 2025 | 68.39 | 65 | 65 | 68.7 | 64.65 | 11.55M |
| October 27, 2025 | 67.11 | 69.12 | 69.12 | 69.6 | 67.11 | 11.13M |
| October 24, 2025 | 65.12 | 66.1 | 66.1 | 66.58 | 64.87 | 7.35M |
| October 23, 2025 | 63.5 | 64.66 | 64.66 | 64.79 | 63.11 | 5.13M |
| October 22, 2025 | 64.02 | 63.9 | 63.9 | 64.53 | 62.88 | 8.2M |
| October 21, 2025 | 62.84 | 65.66 | 65.66 | 66.07 | 62.37 | 9.68M |
| October 20, 2025 | 62.53 | 62.14 | 62.14 | 63.5 | 61.65 | 7.34M |
| October 17, 2025 | 63.93 | 62.32 | 62.32 | 64.5 | 61.88 | 10.45M |
| October 16, 2025 | 67.5 | 63.97 | 63.97 | 67.5 | 63.25 | 13.97M |
| October 15, 2025 | 65.84 | 68.01 | 68.01 | 68.3 | 65.53 | 9.31M |
| October 14, 2025 | 69.61 | 65.42 | 65.42 | 71.79 | 65 | 11.68M |
| October 13, 2025 | 65.11 | 68.23 | 68.23 | 68.68 | 65.1 | 9.6M |
| October 10, 2025 | 74 | 68.08 | 68.08 | 74 | 67.48 | 17.73M |
| October 09, 2025 | 72.21 | 74.88 | 74.88 | 76.29 | 71.2 | 13.03M |
| September 30, 2025 | 68 | 69.74 | 69.74 | 70.26 | 67.23 | 9.62M |
| September 29, 2025 | 65.99 | 67 | 67 | 67.5 | 64.89 | 9.51M |
| September 26, 2025 | 65.01 | 65.8 | 65.8 | 67.52 | 65 | 9.48M |
| September 25, 2025 | 66 | 67.93 | 67.93 | 68.9 | 65.7 | 16.37M |