73.44
+3.04(+4.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 70.31 | 73.44 | 73.44 | 74.87 | 70.31 | 5.9M |
| December 24, 2025 | 67.2 | 70.4 | 70.4 | 73.8 | 66.68 | 5.78M |
| December 23, 2025 | 66.65 | 67.18 | 67.18 | 67.76 | 65.8 | 2.57M |
| December 22, 2025 | 65 | 66.45 | 66.45 | 67.25 | 65 | 2.3M |
| December 19, 2025 | 66.81 | 64.84 | 64.84 | 67.97 | 64.8 | 2.82M |
| December 18, 2025 | 64.8 | 66.04 | 66.04 | 67.35 | 64.7 | 2.85M |
| December 17, 2025 | 63.8 | 65.6 | 65.6 | 65.88 | 63.17 | 2.75M |
| December 16, 2025 | 65.6 | 64.16 | 64.16 | 66.15 | 63.56 | 2.85M |
| December 15, 2025 | 69.61 | 66 | 66 | 69.66 | 65.34 | 5.2M |
| December 12, 2025 | 66.1 | 69.98 | 69.98 | 70.42 | 65.5 | 6.58M |
| December 11, 2025 | 67.1 | 66.09 | 66.09 | 68.23 | 65.9 | 3.5M |
| December 10, 2025 | 67.66 | 67.17 | 67.17 | 67.86 | 65.36 | 3.53M |
| December 09, 2025 | 66.85 | 67.98 | 67.98 | 69.44 | 66 | 4.41M |
| December 08, 2025 | 65.35 | 67.28 | 67.28 | 68.9 | 65 | 5.66M |
| December 05, 2025 | 65.74 | 65.54 | 65.54 | 66.3 | 63.44 | 4.63M |
| December 04, 2025 | 69.6 | 67.08 | 67.08 | 70.28 | 64.34 | 8.01M |
| December 03, 2025 | 66.41 | 70.28 | 70.28 | 72.8 | 65.5 | 9.54M |
| December 02, 2025 | 64.68 | 65.62 | 65.62 | 65.98 | 62.58 | 3.46M |
| December 01, 2025 | 64.69 | 64 | 64 | 64.83 | 63.5 | 2.48M |
| November 28, 2025 | 64.42 | 64.8 | 64.8 | 65.13 | 64.01 | 1.45M |
| November 27, 2025 | 63.68 | 64.73 | 64.73 | 66.57 | 63.68 | 2.16M |
| November 26, 2025 | 65 | 64.21 | 64.21 | 65.88 | 63.95 | 1.94M |
| November 25, 2025 | 65.17 | 65.06 | 65.06 | 66.88 | 64.7 | 3.03M |
| November 24, 2025 | 61.28 | 63.58 | 63.58 | 64.12 | 60.81 | 3.51M |
| November 21, 2025 | 63.8 | 60.51 | 60.51 | 64.6 | 60.38 | 3.4M |
| November 20, 2025 | 66.95 | 64.93 | 64.93 | 68.49 | 64.28 | 2.23M |
| November 19, 2025 | 67.85 | 66.59 | 66.59 | 70.2 | 66.2 | 2.33M |
| November 18, 2025 | 69.35 | 68.1 | 68.1 | 70.59 | 67.58 | 3.07M |
| November 17, 2025 | 64.88 | 69.14 | 69.14 | 70.77 | 64.86 | 6.24M |
| November 14, 2025 | 65.7 | 64.51 | 64.51 | 66.07 | 64.04 | 1.97M |
| November 13, 2025 | 66.8 | 66.43 | 66.43 | 67.05 | 65.36 | 1.78M |
| November 12, 2025 | 66.8 | 66 | 66 | 66.94 | 65.1 | 1.98M |
| November 11, 2025 | 68.99 | 66.91 | 66.91 | 69.8 | 66.91 | 1.7M |
| November 10, 2025 | 68.3 | 68.45 | 68.45 | 69.54 | 67.31 | 1.87M |
| November 07, 2025 | 70.27 | 68.34 | 68.34 | 70.94 | 68.05 | 2.75M |
| November 06, 2025 | 68.54 | 70.99 | 70.99 | 73.49 | 68.12 | 5.12M |
| November 05, 2025 | 67.33 | 68.1 | 68.1 | 68.39 | 66 | 2.56M |
| November 04, 2025 | 70.25 | 67.7 | 67.7 | 70.41 | 66.6 | 3.03M |
| November 03, 2025 | 72.18 | 70.24 | 70.24 | 72.36 | 68.68 | 3.33M |
| October 31, 2025 | 74 | 72.6 | 72.6 | 74.92 | 72.4 | 2.65M |
| October 30, 2025 | 77.2 | 74.32 | 74.32 | 77.2 | 73.68 | 3.08M |
| October 29, 2025 | 76.5 | 77.2 | 77.2 | 77.2 | 75.3 | 2.43M |
| October 28, 2025 | 77.01 | 75.3 | 75.3 | 77.25 | 74.76 | 2.87M |
| October 27, 2025 | 77 | 77.08 | 77.08 | 78.86 | 75.74 | 3.39M |
| October 24, 2025 | 72.88 | 75.36 | 75.36 | 75.81 | 71.18 | 3.44M |
| October 23, 2025 | 72.37 | 71.35 | 71.35 | 72.37 | 69.77 | 1.92M |
| October 22, 2025 | 73.42 | 72.37 | 72.37 | 73.46 | 71.66 | 1.69M |
| October 21, 2025 | 72.18 | 73.6 | 73.6 | 74 | 71.64 | 2.39M |
| October 20, 2025 | 71.75 | 72.18 | 72.18 | 73.8 | 71.09 | 2.35M |
| October 17, 2025 | 73.64 | 70.5 | 70.5 | 74.59 | 70.28 | 3.69M |
| October 16, 2025 | 77.1 | 74.12 | 74.12 | 78.9 | 73.32 | 6.01M |
| October 15, 2025 | 70.91 | 73.12 | 73.12 | 73.46 | 69.9 | 3.45M |
| October 14, 2025 | 77.34 | 71 | 71 | 77.7 | 70.88 | 3.93M |
| October 13, 2025 | 72.11 | 76.29 | 76.29 | 77.2 | 71.66 | 3.37M |
| October 10, 2025 | 78.08 | 75.54 | 75.54 | 78.66 | 75.18 | 3.35M |
| October 09, 2025 | 78.3 | 78.75 | 78.75 | 80.8 | 77.51 | 4.53M |
| September 30, 2025 | 75.66 | 76.67 | 76.67 | 78.68 | 75.3 | 3.04M |
| September 29, 2025 | 74 | 75.8 | 75.8 | 77.3 | 73.98 | 4.5M |
| September 26, 2025 | 78.86 | 73.99 | 73.99 | 79.18 | 73.96 | 6.33M |
| September 25, 2025 | 79.66 | 79.4 | 79.4 | 81.35 | 79.01 | 3.8M |