76.93
-0.59(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 77.99 | 77.52 | 77.52 | 78.76 | 76.11 | 2.12M |
| December 03, 2025 | 79.5 | 77.76 | 77.76 | 79.88 | 77.25 | 3.55M |
| December 02, 2025 | 75.99 | 78.9 | 78.9 | 80.2 | 74 | 5.89M |
| December 01, 2025 | 71.86 | 74.5 | 74.5 | 77.5 | 71 | 4.59M |
| November 28, 2025 | 70.02 | 70.62 | 70.62 | 72.56 | 70.02 | 1.84M |
| November 27, 2025 | 72.5 | 70.02 | 70.02 | 72.89 | 69.26 | 2.96M |
| November 26, 2025 | 72.49 | 71.71 | 71.71 | 72.99 | 71.01 | 2.2M |
| November 25, 2025 | 72.06 | 71.78 | 71.78 | 74 | 71.47 | 3.36M |
| November 24, 2025 | 67.39 | 72 | 72 | 73.7 | 67.02 | 6.06M |
| November 21, 2025 | 68.3 | 67 | 67 | 69.8 | 66.6 | 2.2M |
| November 20, 2025 | 69.58 | 68.37 | 68.37 | 70.32 | 68.16 | 1.38M |
| November 19, 2025 | 72 | 69.4 | 69.4 | 72 | 68.88 | 2.3M |
| November 18, 2025 | 74 | 71.4 | 71.4 | 74.79 | 70.3 | 3.16M |
| November 17, 2025 | 71.58 | 73.35 | 73.35 | 74.91 | 71.58 | 3.35M |
| November 14, 2025 | 69 | 71.68 | 71.68 | 73.43 | 68.61 | 3.96M |
| November 13, 2025 | 67.6 | 69.03 | 69.03 | 69.99 | 67.38 | 2.94M |
| November 12, 2025 | 67.7 | 67.6 | 67.6 | 67.76 | 65.69 | 1.75M |
| November 11, 2025 | 67 | 67.64 | 67.64 | 68.18 | 66.63 | 2.05M |
| November 10, 2025 | 67.39 | 66.91 | 66.91 | 67.76 | 66.17 | 1.67M |
| November 07, 2025 | 67.15 | 66.83 | 66.83 | 68.16 | 66.67 | 1.84M |
| November 06, 2025 | 65.28 | 67.9 | 67.9 | 69.2 | 65 | 5.08M |
| November 05, 2025 | 64.93 | 65.29 | 65.29 | 65.79 | 64.58 | 1.31M |
| November 04, 2025 | 65.8 | 65.23 | 65.23 | 65.8 | 64.45 | 1.97M |
| November 03, 2025 | 65.2 | 65.91 | 65.91 | 66.2 | 64.66 | 1.48M |
| October 31, 2025 | 64.85 | 65.91 | 65.91 | 66.7 | 64.32 | 2.53M |
| October 30, 2025 | 65.69 | 64.85 | 64.85 | 66.73 | 64.5 | 2.35M |
| October 29, 2025 | 66.48 | 65.78 | 65.78 | 67.08 | 64.48 | 2.22M |
| October 28, 2025 | 67.15 | 65.98 | 65.98 | 68.14 | 65.69 | 2.85M |
| October 27, 2025 | 66.66 | 67.19 | 67.19 | 70.31 | 66.55 | 3.07M |
| October 24, 2025 | 65.7 | 66.89 | 66.89 | 67.2 | 65.7 | 1.78M |
| October 23, 2025 | 66.6 | 65.94 | 65.94 | 67.06 | 65.5 | 1.88M |
| October 22, 2025 | 66.68 | 65.82 | 65.82 | 66.76 | 65.32 | 1.35M |
| October 21, 2025 | 67 | 66.99 | 66.99 | 67.5 | 65.84 | 2.12M |
| October 20, 2025 | 63.95 | 66.48 | 66.48 | 66.57 | 63.95 | 3.13M |
| October 17, 2025 | 64.99 | 63.26 | 63.26 | 65.3 | 62.8 | 1.47M |
| October 16, 2025 | 66.3 | 64.99 | 64.99 | 66.4 | 64.56 | 1.42M |
| October 15, 2025 | 64.5 | 66.29 | 66.29 | 66.64 | 64.5 | 1.91M |
| October 14, 2025 | 67.23 | 64.38 | 64.38 | 67.7 | 64.28 | 2.56M |
| October 13, 2025 | 65.1 | 67.24 | 67.24 | 68.36 | 64.2 | 2.82M |
| October 10, 2025 | 68.65 | 67.86 | 67.86 | 69.38 | 67.2 | 2.19M |
| October 09, 2025 | 66.9 | 68.71 | 68.71 | 69.86 | 66.43 | 3.51M |
| September 30, 2025 | 66.79 | 67.55 | 67.55 | 68.79 | 66.79 | 2.57M |
| September 29, 2025 | 66.06 | 67.11 | 67.11 | 68.58 | 65.38 | 3.38M |
| September 26, 2025 | 64.6 | 66.06 | 66.06 | 67.58 | 64.6 | 4.28M |
| September 25, 2025 | 69.97 | 64.88 | 64.88 | 69.97 | 64.03 | 6.07M |
| September 24, 2025 | 61.03 | 67.13 | 67.13 | 67.13 | 60.6 | 6.68M |
| September 23, 2025 | 62.2 | 61.03 | 61.03 | 62.2 | 59.58 | 2.75M |
| September 22, 2025 | 62.61 | 62.35 | 62.35 | 63.23 | 62.03 | 1.17M |
| September 19, 2025 | 62.15 | 62.49 | 62.49 | 63.8 | 62.1 | 1.48M |
| September 18, 2025 | 63.95 | 62.61 | 62.61 | 64.5 | 62.13 | 2.33M |
| September 17, 2025 | 64.54 | 63.92 | 63.92 | 65.3 | 63.91 | 1.72M |
| September 16, 2025 | 65.22 | 64.9 | 64.9 | 65.3 | 64 | 1.74M |
| September 15, 2025 | 66.98 | 65.34 | 65.34 | 67.98 | 64.93 | 2.39M |
| September 12, 2025 | 65.87 | 66.96 | 66.96 | 67.98 | 65.36 | 3.52M |
| September 11, 2025 | 65 | 65.88 | 65.88 | 66.66 | 64.57 | 2.81M |
| September 10, 2025 | 63.5 | 65.68 | 65.68 | 69.01 | 62.88 | 4.92M |
| September 09, 2025 | 64.48 | 63.97 | 63.97 | 65.87 | 63.69 | 1.99M |
| September 08, 2025 | 66.85 | 64.76 | 64.76 | 67 | 64.13 | 4.48M |
| September 05, 2025 | 61.96 | 62.79 | 62.79 | 63 | 60.88 | 1.89M |
| September 04, 2025 | 62.3 | 61.9 | 61.9 | 63.88 | 61.12 | 3.04M |