78.50
+0.45(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 78.1 | 78.5 | 78.5 | 79.6 | 76.51 | 2.76M |
| November 06, 2025 | 77.69 | 78.05 | 78.05 | 78.37 | 76.88 | 2.27M |
| November 05, 2025 | 78.44 | 77.98 | 77.98 | 79.14 | 76.44 | 3.15M |
| November 04, 2025 | 81 | 79.31 | 79.31 | 81.23 | 78.5 | 3.25M |
| November 03, 2025 | 80.6 | 81.82 | 81.82 | 83.22 | 80.6 | 6.34M |
| October 31, 2025 | 76.09 | 80.6 | 80.6 | 81.5 | 75.85 | 7.77M |
| October 30, 2025 | 77.01 | 76.2 | 76.2 | 79.49 | 76.15 | 4.65M |
| October 29, 2025 | 77.99 | 77.3 | 77.3 | 77.99 | 76.02 | 3.82M |
| October 28, 2025 | 77.01 | 78 | 78 | 81.1 | 76.75 | 4.88M |
| October 27, 2025 | 78 | 77.59 | 77.59 | 78.17 | 75.58 | 6.04M |
| October 24, 2025 | 79.71 | 79.16 | 79.16 | 79.91 | 78.38 | 3.82M |
| October 23, 2025 | 79.9 | 79.78 | 79.78 | 81.04 | 77.2 | 5.14M |
| October 22, 2025 | 78.91 | 77.58 | 77.58 | 78.91 | 77 | 2.28M |
| October 21, 2025 | 76.96 | 78.25 | 78.25 | 78.76 | 76.3 | 3.13M |
| October 20, 2025 | 79 | 76.95 | 76.95 | 79.03 | 76.5 | 3.98M |
| October 17, 2025 | 78.87 | 77.77 | 77.77 | 79.94 | 76.92 | 4.65M |
| October 16, 2025 | 81.21 | 79.28 | 79.28 | 82 | 78.89 | 5.88M |
| October 15, 2025 | 81.75 | 82.81 | 82.81 | 87.35 | 79.8 | 7.5M |
| October 14, 2025 | 87.15 | 82.25 | 82.25 | 88.5 | 81.06 | 9.33M |
| October 13, 2025 | 99 | 87.15 | 87.15 | 101.13 | 86.39 | 13.6M |
| October 10, 2025 | 91.28 | 88.5 | 88.5 | 92.6 | 86.9 | 8.64M |
| October 09, 2025 | 76.4 | 91.14 | 91.14 | 91.14 | 75.64 | 10.8M |
| September 30, 2025 | 76 | 75.95 | 75.95 | 77.22 | 74.96 | 3.37M |
| September 29, 2025 | 75.3 | 74.49 | 74.49 | 75.38 | 73.8 | 2.34M |
| September 26, 2025 | 74.22 | 75.38 | 75.38 | 76.4 | 74.22 | 3.54M |
| September 25, 2025 | 73.3 | 75.32 | 75.32 | 76.5 | 72.52 | 4.39M |
| September 24, 2025 | 69.85 | 73.1 | 73.1 | 73.33 | 69.8 | 3.93M |
| September 23, 2025 | 70.52 | 70.5 | 70.5 | 72.04 | 68.02 | 4.09M |
| September 22, 2025 | 69.82 | 70.5 | 70.5 | 70.79 | 69.15 | 2.35M |
| September 19, 2025 | 70.7 | 69.45 | 69.45 | 71.78 | 69.08 | 2.97M |
| September 18, 2025 | 71.7 | 70.37 | 70.37 | 73.88 | 69.7 | 4.23M |
| September 17, 2025 | 70.4 | 71.7 | 71.7 | 72.15 | 70.17 | 3.08M |
| September 16, 2025 | 69.86 | 70.24 | 70.24 | 70.47 | 69.09 | 2.04M |
| September 15, 2025 | 71.02 | 69.52 | 69.52 | 71.59 | 69.5 | 2.78M |
| September 12, 2025 | 72 | 70.38 | 70.38 | 72 | 70.33 | 2.36M |
| September 11, 2025 | 70 | 71.67 | 71.67 | 71.9 | 69.07 | 2.69M |
| September 10, 2025 | 70 | 69.78 | 69.78 | 71.67 | 69.58 | 1.79M |
| September 09, 2025 | 72.33 | 69.85 | 69.85 | 72.33 | 69.33 | 3.13M |
| September 08, 2025 | 69.96 | 72.54 | 72.54 | 72.68 | 69.44 | 3.07M |
| September 05, 2025 | 68.2 | 69.89 | 69.89 | 69.96 | 67.56 | 2.22M |
| September 04, 2025 | 72.06 | 68.55 | 68.55 | 73.3 | 67.02 | 4.11M |
| September 03, 2025 | 74.72 | 72.31 | 72.31 | 75.09 | 72.06 | 2.09M |
| September 02, 2025 | 76.19 | 74.35 | 74.35 | 77.36 | 73.86 | 3.62M |
| September 01, 2025 | 76.91 | 76.65 | 76.65 | 77.18 | 73.7 | 4.93M |
| August 29, 2025 | 78.29 | 77.42 | 77.42 | 79 | 76.66 | 2.76M |
| August 28, 2025 | 76.41 | 78.28 | 78.28 | 78.34 | 73.67 | 4.02M |
| August 27, 2025 | 81 | 76.88 | 76.88 | 82.07 | 76.83 | 3.81M |
| August 26, 2025 | 79.52 | 79.56 | 79.56 | 80.9 | 76.61 | 3.96M |
| August 25, 2025 | 78.52 | 79.55 | 79.55 | 82.95 | 77.83 | 4.7M |
| August 22, 2025 | 76.01 | 78.51 | 78.51 | 81.72 | 75.76 | 4.43M |
| August 21, 2025 | 77.86 | 76.21 | 76.21 | 78.14 | 75.75 | 2.26M |
| August 20, 2025 | 76 | 77.35 | 77.35 | 77.5 | 74 | 3.15M |
| August 19, 2025 | 76.8 | 76.27 | 76.27 | 77.15 | 75.3 | 3.06M |
| August 18, 2025 | 68.41 | 77 | 77 | 78.54 | 68.41 | 6.75M |
| August 15, 2025 | 67.92 | 68.47 | 68.47 | 69.3 | 67.59 | 1.97M |
| August 14, 2025 | 70.45 | 67.92 | 67.92 | 70.78 | 67.71 | 2.42M |
| August 13, 2025 | 68.69 | 70.42 | 70.42 | 70.61 | 68 | 3.34M |
| August 12, 2025 | 67.95 | 68.41 | 68.41 | 68.55 | 67.4 | 1.71M |
| August 11, 2025 | 65.4 | 67.89 | 67.89 | 68.38 | 65.2 | 2.78M |
| August 08, 2025 | 68.99 | 65.75 | 65.75 | 68.99 | 65.66 | 2.88M |