75.36
+1.05(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 73.86 | 74.31 | 74.31 | 77.9 | 73.86 | 6.87M |
| November 07, 2025 | 72.11 | 74.53 | 74.53 | 75.96 | 70.8 | 8.03M |
| November 06, 2025 | 72.58 | 72.25 | 72.25 | 73.25 | 70.94 | 4.29M |
| November 05, 2025 | 72.66 | 72.2 | 72.2 | 73.52 | 71.84 | 4.52M |
| November 04, 2025 | 75.03 | 73.5 | 73.5 | 75.26 | 72.75 | 5.59M |
| November 03, 2025 | 75.18 | 75 | 75 | 75.89 | 73.56 | 5.91M |
| October 31, 2025 | 76.52 | 75.53 | 75.53 | 78.68 | 75.53 | 5.65M |
| October 30, 2025 | 77.48 | 76.36 | 76.36 | 79.98 | 76 | 8.81M |
| October 29, 2025 | 75.18 | 78.1 | 78.1 | 78.4 | 75.18 | 11.67M |
| October 28, 2025 | 71.9 | 72.58 | 72.58 | 74.84 | 70.85 | 6.29M |
| October 27, 2025 | 71.44 | 71.9 | 71.9 | 72.49 | 70.13 | 5.77M |
| October 24, 2025 | 68.51 | 70.98 | 70.98 | 72 | 68.51 | 5.73M |
| October 23, 2025 | 68 | 67.75 | 67.75 | 68.21 | 66.59 | 3.66M |
| October 22, 2025 | 68.79 | 68.24 | 68.24 | 69.47 | 68 | 2.78M |
| October 21, 2025 | 67.87 | 69.19 | 69.19 | 69.99 | 67.6 | 4.76M |
| October 20, 2025 | 68 | 67.55 | 67.55 | 69.36 | 66.8 | 4.56M |
| October 17, 2025 | 70.1 | 66.65 | 66.65 | 70.49 | 66.4 | 5.27M |
| October 16, 2025 | 71.74 | 70.1 | 70.1 | 72.41 | 70 | 3.82M |
| October 15, 2025 | 69.36 | 72.21 | 72.21 | 72.84 | 68.61 | 6.13M |
| October 14, 2025 | 71.63 | 69.37 | 69.37 | 72.33 | 68.68 | 6.16M |
| October 13, 2025 | 69.68 | 71.23 | 71.23 | 71.88 | 69.4 | 6.03M |
| October 10, 2025 | 76.26 | 72.25 | 72.25 | 76.74 | 72.02 | 7.2M |
| October 09, 2025 | 76.6 | 76.31 | 76.31 | 78.06 | 75.86 | 6.02M |
| September 30, 2025 | 76.01 | 76.33 | 76.33 | 77.1 | 75.14 | 4.7M |
| September 29, 2025 | 75.19 | 75.87 | 75.87 | 76.09 | 74.36 | 4.21M |
| September 26, 2025 | 77.2 | 74.96 | 74.96 | 77.65 | 74.5 | 5.43M |
| September 25, 2025 | 74.64 | 77.4 | 77.4 | 79 | 74.22 | 9.15M |
| September 24, 2025 | 74 | 74.75 | 74.75 | 75.1 | 73.25 | 4.63M |
| September 23, 2025 | 77.22 | 74.86 | 74.86 | 78.07 | 72.3 | 8.14M |
| September 22, 2025 | 77.73 | 77.2 | 77.2 | 80.13 | 76.38 | 8.25M |
| September 19, 2025 | 82 | 77.55 | 77.55 | 83.47 | 77.1 | 9.04M |
| September 18, 2025 | 78.25 | 80.4 | 80.4 | 84.36 | 77.67 | 13.57M |
| September 17, 2025 | 77.13 | 78.19 | 78.19 | 79.22 | 75.58 | 8.13M |
| September 16, 2025 | 75.21 | 77.1 | 77.1 | 79.86 | 74.3 | 12.06M |
| September 15, 2025 | 74.28 | 73.79 | 73.79 | 75 | 73.73 | 5.58M |
| September 12, 2025 | 74.44 | 74.72 | 74.72 | 76.58 | 74.05 | 6.67M |
| September 11, 2025 | 72.08 | 74.96 | 74.96 | 75.46 | 71.76 | 7.87M |
| September 10, 2025 | 72.8 | 72.7 | 72.7 | 75.46 | 72.15 | 7.04M |
| September 09, 2025 | 74.38 | 72.95 | 72.95 | 76 | 72.72 | 6.49M |
| September 08, 2025 | 75.2 | 75.04 | 75.04 | 77.35 | 73.85 | 9.34M |
| September 05, 2025 | 71.2 | 73 | 73 | 73.46 | 70.72 | 6.73M |
| September 04, 2025 | 73.49 | 71 | 71 | 75.72 | 69.5 | 8.88M |
| September 03, 2025 | 75.5 | 72.69 | 72.69 | 76 | 72.3 | 9.49M |
| September 02, 2025 | 81.6 | 75.5 | 75.5 | 81.6 | 74.02 | 15.87M |
| September 01, 2025 | 79.6 | 82.18 | 82.18 | 83.2 | 79.6 | 10.19M |
| August 29, 2025 | 81.53 | 79.5 | 79.5 | 81.53 | 77.77 | 12.65M |
| August 28, 2025 | 81.99 | 81.91 | 81.91 | 82.8 | 79.69 | 12.33M |
| August 27, 2025 | 79.88 | 79.67 | 79.67 | 83.85 | 79.48 | 12.76M |
| August 26, 2025 | 79.21 | 79.1 | 79.1 | 80.88 | 78.03 | 9.52M |
| August 25, 2025 | 77.29 | 79.6 | 79.6 | 80.38 | 77.29 | 11.49M |
| August 22, 2025 | 77 | 77.29 | 77.29 | 79.66 | 76.74 | 11.22M |
| August 21, 2025 | 80.25 | 78.2 | 78.2 | 82.47 | 77.79 | 11.15M |
| August 20, 2025 | 77.97 | 80.77 | 80.77 | 85.49 | 77.02 | 14.8M |
| August 19, 2025 | 76.97 | 77 | 77 | 78.96 | 75.2 | 10.58M |
| August 18, 2025 | 77 | 76.68 | 76.68 | 78 | 74.83 | 11.59M |
| August 15, 2025 | 72.2 | 74.6 | 74.6 | 76.55 | 72.17 | 14.08M |
| August 14, 2025 | 70.82 | 73.07 | 73.07 | 74.21 | 68.3 | 15.6M |
| August 13, 2025 | 71.88 | 70.02 | 70.02 | 75.29 | 70 | 15.67M |
| August 12, 2025 | 70 | 70.4 | 70.4 | 71.25 | 68.9 | 10.2M |
| August 11, 2025 | 68.68 | 70.68 | 70.68 | 71.45 | 68.1 | 14.99M |