73.46
+1.23(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 72.44 | 73.25 | 73.25 | 73.69 | 71.3 | 2.11M |
| December 24, 2025 | 71.35 | 72.23 | 72.23 | 72.55 | 71.11 | 2.17M |
| December 23, 2025 | 71.77 | 71.35 | 71.35 | 72.6 | 71.01 | 1.88M |
| December 22, 2025 | 70.04 | 71.84 | 71.84 | 72.45 | 69.15 | 3.51M |
| December 19, 2025 | 70.58 | 70.5 | 70.5 | 72.33 | 70 | 2.93M |
| December 18, 2025 | 72.85 | 70.71 | 70.71 | 73.23 | 70.58 | 2.59M |
| December 17, 2025 | 73.21 | 72.62 | 72.62 | 73.3 | 71.3 | 1.94M |
| December 16, 2025 | 73.3 | 72.83 | 72.83 | 73.99 | 72.4 | 1.88M |
| December 15, 2025 | 73.91 | 73.5 | 73.5 | 75.02 | 73.2 | 3.38M |
| December 12, 2025 | 74 | 73.5 | 73.5 | 74.94 | 72.6 | 6.11M |
| December 11, 2025 | 72.3 | 73.84 | 73.84 | 75.18 | 72.3 | 4.06M |
| December 10, 2025 | 72.25 | 72.3 | 72.3 | 72.71 | 71.17 | 3.01M |
| December 09, 2025 | 74.4 | 72.5 | 72.5 | 75.57 | 71.95 | 3.99M |
| December 08, 2025 | 75.67 | 74.35 | 74.35 | 76.64 | 73.61 | 3.75M |
| December 05, 2025 | 75.43 | 75.48 | 75.48 | 75.66 | 73.85 | 1.98M |
| December 04, 2025 | 75.9 | 75.45 | 75.45 | 76.98 | 73.85 | 3.1M |
| December 03, 2025 | 75.61 | 75.42 | 75.42 | 76.41 | 74 | 1.6M |
| December 02, 2025 | 78.45 | 75.6 | 75.6 | 79.22 | 75.21 | 2.16M |
| December 01, 2025 | 77.41 | 78.45 | 78.45 | 79.35 | 76.05 | 3.04M |
| November 28, 2025 | 74.56 | 76.01 | 76.01 | 76.3 | 74.26 | 1.84M |
| November 27, 2025 | 75.5 | 74.6 | 74.6 | 76.2 | 74.6 | 1.79M |
| November 26, 2025 | 75.86 | 75.86 | 75.86 | 77.73 | 75 | 2.17M |
| November 25, 2025 | 74.44 | 75.11 | 75.11 | 76.43 | 74.44 | 2.6M |
| November 24, 2025 | 73.12 | 73.79 | 73.79 | 74.36 | 71.4 | 2.85M |
| November 21, 2025 | 73.2 | 72.8 | 72.8 | 74.61 | 72.72 | 2.11M |
| November 20, 2025 | 74 | 74.25 | 74.25 | 74.93 | 72.5 | 2.15M |
| November 19, 2025 | 73.39 | 73.64 | 73.64 | 74.28 | 72.72 | 1.81M |
| November 18, 2025 | 72.56 | 73.39 | 73.39 | 74.52 | 72.56 | 1.72M |
| November 17, 2025 | 77 | 73.18 | 73.18 | 77.3 | 72.8 | 4.03M |
| November 14, 2025 | 78.95 | 77.2 | 77.2 | 80.58 | 76.5 | 3.08M |
| November 13, 2025 | 76.39 | 80.03 | 80.03 | 80.38 | 76.29 | 3.49M |
| November 12, 2025 | 75.4 | 76.52 | 76.52 | 78.5 | 75.09 | 2.57M |
| November 11, 2025 | 77 | 75.4 | 75.4 | 78.08 | 75.4 | 2.18M |
| November 10, 2025 | 76.84 | 77.69 | 77.69 | 78.6 | 74.77 | 2.66M |
| November 07, 2025 | 77.39 | 76.89 | 76.89 | 77.89 | 76.09 | 2.47M |
| November 06, 2025 | 74.63 | 77.71 | 77.71 | 78.61 | 74.4 | 4.43M |
| November 05, 2025 | 74.5 | 74.63 | 74.63 | 75.51 | 73.26 | 3.57M |
| November 04, 2025 | 75.8 | 75.3 | 75.3 | 76.49 | 73.8 | 4.08M |
| November 03, 2025 | 80.23 | 75.4 | 75.4 | 80.75 | 73.6 | 7.94M |
| October 31, 2025 | 81 | 79.79 | 79.79 | 82.8 | 78.67 | 8.52M |
| October 30, 2025 | 88.7 | 84.78 | 84.78 | 88.7 | 84.2 | 5.56M |
| October 29, 2025 | 84.88 | 88.38 | 88.38 | 90 | 83.8 | 5.24M |
| October 28, 2025 | 84.99 | 84.66 | 84.66 | 86.87 | 83.35 | 3.64M |
| October 27, 2025 | 88 | 85.75 | 85.75 | 90.58 | 84.42 | 6.81M |
| October 24, 2025 | 80.31 | 85.07 | 85.07 | 85.63 | 79.88 | 5.01M |
| October 23, 2025 | 79.5 | 80.03 | 80.03 | 80.75 | 77.6 | 2.69M |
| October 22, 2025 | 81.61 | 79.9 | 79.9 | 83.15 | 79.14 | 3.07M |
| October 21, 2025 | 80.94 | 81.67 | 81.67 | 82.5 | 80.1 | 3.92M |
| October 20, 2025 | 76.57 | 79.82 | 79.82 | 82.2 | 75.53 | 5.77M |
| October 17, 2025 | 77.5 | 75.33 | 75.33 | 78.93 | 74.63 | 3.75M |
| October 16, 2025 | 76.43 | 77.89 | 77.89 | 80.49 | 75.75 | 5.09M |
| October 15, 2025 | 73.51 | 77.2 | 77.2 | 77.7 | 72.7 | 5.02M |
| October 14, 2025 | 76.07 | 72.7 | 72.7 | 78.91 | 72.09 | 6.41M |
| October 13, 2025 | 78 | 75.5 | 75.5 | 80.47 | 73.86 | 7.57M |
| October 10, 2025 | 84.5 | 81 | 81 | 85.88 | 79.23 | 6.23M |
| October 09, 2025 | 82.8 | 85.48 | 85.48 | 86.8 | 82.8 | 5.98M |
| September 30, 2025 | 77.66 | 82.6 | 82.6 | 83.68 | 77.1 | 5.97M |
| September 29, 2025 | 79.5 | 77.66 | 77.66 | 79.5 | 76.6 | 4.39M |
| September 26, 2025 | 78.66 | 79.22 | 79.22 | 80.98 | 76.58 | 5.48M |
| September 25, 2025 | 78.5 | 79.38 | 79.38 | 82.6 | 77.84 | 6.07M |