74.87
-0.58(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 76.01 | 77.8 | 77.8 | 78.5 | 75.06 | 5.37M |
| September 23, 2025 | 79.18 | 76.33 | 76.33 | 79.55 | 74.02 | 7.04M |
| September 22, 2025 | 74.4 | 79.32 | 79.32 | 79.38 | 74.4 | 7.65M |
| September 19, 2025 | 75.56 | 73.79 | 73.79 | 77.49 | 72.4 | 6.46M |
| September 18, 2025 | 77.2 | 75.64 | 75.64 | 78.95 | 74.57 | 7.17M |
| September 17, 2025 | 78.01 | 77 | 77 | 78.13 | 74.47 | 7.3M |
| September 16, 2025 | 75.6 | 78.28 | 78.28 | 78.49 | 74.3 | 8.03M |
| September 15, 2025 | 74.8 | 74.95 | 74.95 | 77 | 74.03 | 8.3M |
| September 12, 2025 | 71.18 | 75.05 | 75.05 | 77.44 | 69.08 | 9.42M |
| September 11, 2025 | 67.5 | 70.41 | 70.41 | 70.77 | 64.65 | 9.18M |
| September 10, 2025 | 67.83 | 71.6 | 71.6 | 73.23 | 67.83 | 10.05M |
| September 09, 2025 | 69.68 | 67.67 | 67.67 | 72.6 | 67.37 | 6.98M |
| September 08, 2025 | 69.48 | 69.88 | 69.88 | 70.38 | 68.23 | 6.85M |
| September 05, 2025 | 67.78 | 69.9 | 69.9 | 70.3 | 66.81 | 8.84M |
| September 04, 2025 | 70.49 | 67.78 | 67.78 | 73.5 | 66.01 | 11.14M |