75.39
-2.55(-3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 76.95 | 75.39 | 75.39 | 76.99 | 75.33 | 20.8M |
| November 06, 2025 | 74.56 | 77.94 | 77.94 | 79.47 | 74.56 | 34.01M |
| November 05, 2025 | 74 | 74.92 | 74.92 | 75.49 | 72.9 | 23.76M |
| November 04, 2025 | 76.94 | 75.96 | 75.96 | 77.88 | 75.2 | 23.1M |
| November 03, 2025 | 78.5 | 77.11 | 77.11 | 80.67 | 75.9 | 32.51M |
| October 31, 2025 | 84.48 | 78.2 | 78.2 | 86.58 | 78 | 47.99M |
| October 30, 2025 | 83 | 84.45 | 84.45 | 89.69 | 80.6 | 58.06M |
| October 29, 2025 | 79.5 | 87.22 | 87.22 | 90 | 79.5 | 59.08M |
| October 28, 2025 | 77.59 | 79.77 | 79.77 | 87.5 | 77.5 | 50.77M |
| October 27, 2025 | 73.34 | 76.8 | 76.8 | 79 | 72.71 | 36.32M |
| October 24, 2025 | 72.92 | 72.53 | 72.53 | 72.97 | 70.66 | 27.28M |
| October 23, 2025 | 68.96 | 71.99 | 71.99 | 72 | 66.88 | 28.94M |
| October 22, 2025 | 68.36 | 70.13 | 70.13 | 72.7 | 67.13 | 33.42M |
| October 21, 2025 | 68.15 | 68.52 | 68.52 | 69.18 | 67.93 | 18.93M |
| October 20, 2025 | 68.96 | 67.98 | 67.98 | 69.85 | 67.4 | 20.16M |
| October 17, 2025 | 71.31 | 67.9 | 67.9 | 72.62 | 67.9 | 25.66M |
| October 16, 2025 | 74.51 | 71.3 | 71.3 | 74.61 | 70.85 | 25.48M |
| October 15, 2025 | 75.22 | 73.95 | 73.95 | 75.88 | 71.19 | 38.3M |
| October 14, 2025 | 78.19 | 77.32 | 77.32 | 83.5 | 74.6 | 60.32M |
| October 13, 2025 | 72.9 | 76.35 | 76.35 | 76.38 | 72.6 | 45.02M |
| October 10, 2025 | 79 | 75.78 | 75.78 | 79.18 | 74.15 | 58.43M |
| October 09, 2025 | 70 | 78.11 | 78.11 | 78.11 | 68.99 | 67.08M |
| September 30, 2025 | 61 | 65.09 | 65.09 | 65.93 | 61 | 30.37M |
| September 29, 2025 | 60.61 | 60.65 | 60.65 | 60.94 | 59.51 | 14.43M |
| September 26, 2025 | 59.63 | 60.6 | 60.6 | 62.66 | 59.4 | 24.62M |
| September 25, 2025 | 59.48 | 59.4 | 59.4 | 61.48 | 59.02 | 20.66M |
| September 24, 2025 | 56.6 | 58.49 | 58.49 | 58.62 | 56.24 | 16.95M |
| September 23, 2025 | 58.5 | 57.01 | 57.01 | 59.68 | 55.9 | 16.55M |
| September 22, 2025 | 58.73 | 58.4 | 58.4 | 58.86 | 57.57 | 10.88M |
| September 19, 2025 | 57.01 | 58.15 | 58.15 | 59.11 | 56.91 | 14.18M |
| September 18, 2025 | 57.49 | 57.2 | 57.2 | 58.67 | 56.41 | 15.9M |
| September 17, 2025 | 57.08 | 57.58 | 57.58 | 57.83 | 56.8 | 9.87M |
| September 16, 2025 | 58.69 | 57.1 | 57.1 | 58.82 | 56.6 | 16.89M |
| September 15, 2025 | 60.02 | 58.48 | 58.48 | 60.02 | 58.36 | 11.41M |
| September 12, 2025 | 60.6 | 59.75 | 59.75 | 60.69 | 59.48 | 12.42M |
| September 11, 2025 | 58.66 | 60.58 | 60.58 | 60.58 | 58.52 | 12.17M |
| September 10, 2025 | 59.98 | 58.86 | 58.86 | 60.38 | 58.44 | 12.98M |
| September 09, 2025 | 62.73 | 59.99 | 59.99 | 62.77 | 59.78 | 14.04M |
| September 08, 2025 | 61.6 | 62.78 | 62.78 | 63.11 | 61.2 | 15.98M |
| September 05, 2025 | 59.13 | 60.5 | 60.5 | 60.85 | 58.8 | 12.34M |
| September 04, 2025 | 60.48 | 59.15 | 59.15 | 61.1 | 57.8 | 17M |
| September 03, 2025 | 62.88 | 60.46 | 60.46 | 63.6 | 60.28 | 17.01M |
| September 02, 2025 | 64.28 | 62.86 | 62.86 | 64.3 | 61.75 | 18.99M |
| September 01, 2025 | 62.5 | 64.38 | 64.38 | 65.08 | 62.37 | 24.56M |
| August 29, 2025 | 60.89 | 62.36 | 62.36 | 63.2 | 59.51 | 25.52M |
| August 28, 2025 | 59.66 | 61.08 | 61.08 | 61.66 | 58.9 | 33.51M |
| August 27, 2025 | 58.02 | 57.36 | 57.36 | 59.88 | 55.89 | 28.95M |
| August 26, 2025 | 58.98 | 58.6 | 58.6 | 59.45 | 58.08 | 12.47M |
| August 25, 2025 | 57.91 | 58.98 | 58.98 | 59.99 | 57.4 | 19.63M |
| August 22, 2025 | 56.56 | 57.7 | 57.7 | 57.8 | 56.25 | 13.95M |
| August 21, 2025 | 57.36 | 56.54 | 56.54 | 58 | 56.22 | 9.98M |
| August 20, 2025 | 57.57 | 57.36 | 57.36 | 58 | 56.3 | 10.75M |
| August 19, 2025 | 58.75 | 58.34 | 58.34 | 59.9 | 57.9 | 12.2M |
| August 18, 2025 | 58.35 | 58.75 | 58.75 | 59.43 | 57.59 | 15.58M |
| August 15, 2025 | 54.98 | 58.15 | 58.15 | 58.97 | 54.96 | 16.36M |
| August 14, 2025 | 56.92 | 55.11 | 55.11 | 57.08 | 55.1 | 12.27M |
| August 13, 2025 | 55.25 | 56.77 | 56.77 | 57.18 | 54.66 | 15.86M |
| August 12, 2025 | 55.2 | 55.11 | 55.11 | 55.41 | 54.23 | 8.76M |
| August 11, 2025 | 54.06 | 55.03 | 55.03 | 56.1 | 54 | 12.55M |
| August 08, 2025 | 54.4 | 54.04 | 54.04 | 54.76 | 53.92 | 6.77M |