74.24
-1.26(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 75.81 | 75.5 | 75.5 | 76.87 | 74.71 | 1.64M |
| November 10, 2025 | 74.8 | 75.7 | 75.7 | 75.98 | 74.1 | 1.57M |
| November 07, 2025 | 74.62 | 74.27 | 74.27 | 74.88 | 73.6 | 1.32M |
| November 06, 2025 | 74.61 | 74.46 | 74.46 | 75.36 | 74.39 | 1.23M |
| November 05, 2025 | 75.99 | 74.99 | 74.99 | 76.69 | 74.71 | 1.64M |
| November 04, 2025 | 78.2 | 76.73 | 76.73 | 78.44 | 76.18 | 1.74M |
| November 03, 2025 | 79.82 | 78.45 | 78.45 | 79.82 | 77.11 | 2.11M |
| October 31, 2025 | 75.8 | 79.16 | 79.16 | 79.74 | 75.8 | 3.17M |
| October 30, 2025 | 77.38 | 75.72 | 75.72 | 77.38 | 75.52 | 1.97M |
| October 29, 2025 | 76.15 | 77.4 | 77.4 | 77.69 | 75.3 | 2.38M |
| October 28, 2025 | 76.8 | 76.3 | 76.3 | 78.39 | 76.05 | 3.64M |
| October 27, 2025 | 75.56 | 74.61 | 74.61 | 75.9 | 73.74 | 1.57M |
| October 24, 2025 | 73.55 | 74.55 | 74.55 | 76.06 | 73.3 | 1.73M |
| October 23, 2025 | 73.82 | 73.58 | 73.58 | 74.26 | 72.41 | 1.07M |
| October 22, 2025 | 73.5 | 74.24 | 74.24 | 74.75 | 73.5 | 1.01M |
| October 21, 2025 | 73.7 | 73.85 | 73.85 | 74.17 | 73.2 | 837,276 |
| October 20, 2025 | 73 | 73.22 | 73.22 | 74.17 | 72.63 | 1.02M |
| October 17, 2025 | 74.09 | 72.7 | 72.7 | 74.87 | 72.49 | 1.2M |
| October 16, 2025 | 74.53 | 74 | 74 | 75.71 | 73.8 | 1.25M |
| October 15, 2025 | 73.9 | 74.75 | 74.75 | 75.76 | 73.15 | 1.57M |
| October 14, 2025 | 76.05 | 73.76 | 73.76 | 76.4 | 73.6 | 1.49M |
| October 13, 2025 | 74.48 | 75.28 | 75.28 | 75.98 | 73.55 | 1.62M |
| October 10, 2025 | 78.1 | 76.3 | 76.3 | 78.4 | 76.16 | 1.82M |
| October 09, 2025 | 79.72 | 78.3 | 78.3 | 80 | 77.9 | 1.7M |
| September 30, 2025 | 77.5 | 79.52 | 79.52 | 79.7 | 77.5 | 1.68M |
| September 29, 2025 | 77.34 | 77.51 | 77.51 | 77.87 | 76.06 | 1.39M |
| September 26, 2025 | 77.5 | 76.4 | 76.4 | 77.65 | 76.4 | 1.28M |
| September 25, 2025 | 79.19 | 77.93 | 77.93 | 80.15 | 77.91 | 1.63M |
| September 24, 2025 | 76.7 | 79 | 79 | 79.19 | 76.45 | 1.75M |
| September 23, 2025 | 79.84 | 76.75 | 76.75 | 79.98 | 74.88 | 2.78M |
| September 22, 2025 | 80.12 | 80.27 | 80.27 | 82.18 | 79.52 | 1.59M |
| September 19, 2025 | 81.52 | 79.84 | 79.84 | 82.49 | 79.1 | 2.2M |
| September 18, 2025 | 82.2 | 82 | 82 | 84.2 | 80.7 | 2.91M |
| September 17, 2025 | 83.45 | 82.2 | 82.2 | 83.78 | 81.55 | 1.75M |
| September 16, 2025 | 84.1 | 83.44 | 83.44 | 84.86 | 82.3 | 1.83M |
| September 15, 2025 | 84.13 | 84.52 | 84.52 | 85.85 | 83.65 | 2.29M |
| September 12, 2025 | 84.8 | 84.55 | 84.55 | 85.84 | 83.03 | 2.85M |
| September 11, 2025 | 82.55 | 84.77 | 84.77 | 84.77 | 79.3 | 2.38M |
| September 10, 2025 | 83.03 | 83.56 | 83.56 | 85.68 | 82.98 | 1.71M |
| September 09, 2025 | 85.2 | 84 | 84 | 87.45 | 83.57 | 2.81M |
| September 08, 2025 | 83 | 85.15 | 85.15 | 85.48 | 82.7 | 2.69M |
| September 05, 2025 | 79.83 | 82.9 | 82.9 | 83.17 | 79.48 | 2.72M |
| September 04, 2025 | 84.7 | 79.7 | 79.7 | 84.84 | 78.5 | 3.03M |
| September 03, 2025 | 83.6 | 83.83 | 83.83 | 86.4 | 83.23 | 2.9M |
| September 02, 2025 | 85.78 | 83.92 | 83.92 | 86.47 | 82.8 | 2.68M |
| September 01, 2025 | 82.99 | 84.99 | 84.99 | 85.3 | 82.5 | 3.29M |
| August 29, 2025 | 81.38 | 82.44 | 82.44 | 84.36 | 80.63 | 3.15M |
| August 28, 2025 | 80.88 | 81.29 | 81.29 | 81.87 | 78.1 | 4.15M |
| August 27, 2025 | 84.82 | 80.87 | 80.87 | 86.1 | 80.86 | 4.2M |
| August 26, 2025 | 87.7 | 84.82 | 84.82 | 87.99 | 84.6 | 3.34M |
| August 25, 2025 | 87.77 | 88.19 | 88.19 | 90.5 | 86.65 | 4.14M |
| August 22, 2025 | 85.88 | 87.55 | 87.55 | 88.38 | 85 | 3.63M |
| August 21, 2025 | 86 | 85.93 | 85.93 | 89.37 | 84.54 | 5.35M |
| August 20, 2025 | 83.57 | 82.99 | 82.99 | 83.95 | 81.01 | 3.23M |
| August 19, 2025 | 85.19 | 84 | 84 | 86.95 | 83.62 | 3.63M |
| August 18, 2025 | 84.79 | 85.11 | 85.11 | 85.44 | 83.91 | 3.27M |
| August 15, 2025 | 84 | 84.44 | 84.44 | 85.5 | 83.3 | 2.45M |
| August 14, 2025 | 85.5 | 83.93 | 83.93 | 85.5 | 83.53 | 2.71M |
| August 13, 2025 | 82.5 | 85.06 | 85.06 | 85.59 | 81.45 | 4.06M |
| August 12, 2025 | 85.98 | 82.5 | 82.5 | 86 | 81.69 | 3.65M |