74.74
+3.04(+4.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 75.16 | 75.27 | 75.27 | 77 | 74.2 | 1.76M |
| November 06, 2025 | 77.07 | 75.39 | 75.39 | 80.1 | 74.6 | 3.39M |
| November 05, 2025 | 73.86 | 76.53 | 76.53 | 77.69 | 73.01 | 3.1M |
| November 04, 2025 | 74.19 | 73.91 | 73.91 | 75.04 | 73.21 | 1.19M |
| November 03, 2025 | 71.58 | 73.88 | 73.88 | 74.85 | 71.58 | 2.4M |
| October 31, 2025 | 73.61 | 72.62 | 72.62 | 73.74 | 70.88 | 2.14M |
| October 30, 2025 | 71 | 71.81 | 71.81 | 74.5 | 71 | 2.63M |
| October 29, 2025 | 73.68 | 71.8 | 71.8 | 73.68 | 70.57 | 2.94M |
| October 28, 2025 | 71.1 | 73.3 | 73.3 | 74.66 | 70.02 | 3.11M |
| October 27, 2025 | 69.88 | 73.3 | 73.3 | 73.6 | 69.73 | 4.03M |
| October 24, 2025 | 64.91 | 69.1 | 69.1 | 70.47 | 64.91 | 5.1M |
| October 23, 2025 | 60.18 | 64.91 | 64.91 | 65.22 | 59.77 | 2.49M |
| October 22, 2025 | 59.76 | 60.79 | 60.79 | 61.08 | 59.02 | 1.58M |
| October 21, 2025 | 57.71 | 60.08 | 60.08 | 60.3 | 56.12 | 2.23M |
| October 20, 2025 | 55.61 | 56.7 | 56.7 | 59 | 55.07 | 1.96M |
| October 17, 2025 | 58.88 | 55.06 | 55.06 | 59.71 | 54.71 | 2.13M |
| October 16, 2025 | 60.66 | 58.96 | 58.96 | 61.5 | 57.96 | 2.05M |
| October 15, 2025 | 61.58 | 60.99 | 60.99 | 62.28 | 60 | 1.4M |
| October 14, 2025 | 64.77 | 61.55 | 61.55 | 65.8 | 61.33 | 1.74M |
| October 13, 2025 | 64.11 | 64.88 | 64.88 | 66.18 | 62 | 1.92M |
| October 10, 2025 | 66.58 | 66.18 | 66.18 | 67.79 | 66.02 | 1.2M |
| October 09, 2025 | 66.73 | 66.85 | 66.85 | 68.25 | 66.5 | 1.69M |
| September 30, 2025 | 67.19 | 66.4 | 66.4 | 68.52 | 65.99 | 1.28M |
| September 29, 2025 | 67.6 | 66.85 | 66.85 | 67.6 | 66.08 | 1.21M |
| September 26, 2025 | 67.94 | 66.78 | 66.78 | 68.49 | 66.28 | 1.22M |
| September 25, 2025 | 67.57 | 67.94 | 67.94 | 68.77 | 66.66 | 1.49M |
| September 24, 2025 | 66.34 | 67.3 | 67.3 | 67.47 | 65.34 | 1.09M |
| September 23, 2025 | 68.44 | 66.42 | 66.42 | 68.68 | 64.11 | 2.09M |
| September 22, 2025 | 68.35 | 68.04 | 68.04 | 69.49 | 66.99 | 1.01M |
| September 19, 2025 | 69.34 | 68.35 | 68.35 | 69.98 | 67.53 | 1.46M |
| September 18, 2025 | 70.66 | 69.41 | 69.41 | 72.07 | 67.7 | 2.43M |
| September 17, 2025 | 71.67 | 71 | 71 | 72.87 | 70.61 | 1.55M |
| September 16, 2025 | 71.01 | 71.7 | 71.7 | 71.7 | 68.8 | 2.15M |
| September 15, 2025 | 72.6 | 71.5 | 71.5 | 73.44 | 70.82 | 2.04M |
| September 12, 2025 | 73.73 | 73.14 | 73.14 | 73.74 | 71.07 | 2.42M |
| September 11, 2025 | 72 | 73.7 | 73.7 | 75.21 | 71.79 | 3.02M |
| September 10, 2025 | 72.51 | 73.08 | 73.08 | 74.44 | 72.35 | 1.74M |
| September 09, 2025 | 74 | 73 | 73 | 74.3 | 72.27 | 2.25M |
| September 08, 2025 | 73.17 | 74.1 | 74.1 | 74.8 | 71.5 | 2.71M |
| September 05, 2025 | 70.72 | 73.09 | 73.09 | 73.19 | 70.02 | 3.1M |
| September 04, 2025 | 70.01 | 69.63 | 69.63 | 74.79 | 68.88 | 4.17M |
| September 03, 2025 | 72.44 | 69.6 | 69.6 | 73.7 | 68.8 | 2.88M |
| September 02, 2025 | 72.24 | 72.44 | 72.44 | 73.96 | 71.15 | 3.96M |
| September 01, 2025 | 68.54 | 72.17 | 72.17 | 74.58 | 68.5 | 4.48M |
| August 29, 2025 | 69 | 68.64 | 68.64 | 70.57 | 68.01 | 2.04M |
| August 28, 2025 | 68.2 | 68.99 | 68.99 | 69.18 | 66.27 | 2.69M |
| August 27, 2025 | 72.66 | 68.2 | 68.2 | 72.73 | 68.2 | 4.11M |
| August 26, 2025 | 65.02 | 73.2 | 73.2 | 75.5 | 64.2 | 8.11M |
| August 25, 2025 | 66.58 | 66.27 | 66.27 | 67.8 | 65.8 | 3.72M |
| August 22, 2025 | 69 | 66.6 | 66.6 | 69 | 66.03 | 3.23M |
| August 21, 2025 | 68.48 | 69 | 69 | 69.7 | 67.6 | 1.88M |
| August 20, 2025 | 69 | 68.87 | 68.87 | 69.26 | 67.36 | 2.17M |
| August 19, 2025 | 70 | 69 | 69 | 70.99 | 67.8 | 3.35M |
| August 18, 2025 | 69.1 | 70 | 70 | 70.55 | 69.1 | 3.53M |
| August 15, 2025 | 66.94 | 69.03 | 69.03 | 69.49 | 66.94 | 2.84M |
| August 14, 2025 | 68.57 | 66.8 | 66.8 | 68.57 | 66.33 | 2.27M |
| August 13, 2025 | 66.68 | 67.99 | 67.99 | 68.33 | 65.96 | 2.85M |
| August 12, 2025 | 66.8 | 65.98 | 65.98 | 67.21 | 65.15 | 1.96M |
| August 11, 2025 | 64.5 | 66.1 | 66.1 | 67.29 | 63.5 | 2.93M |
| August 08, 2025 | 65.47 | 64.45 | 64.45 | 66 | 64 | 1.68M |