72.26
+0.49(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 71.7 | 72.26 | 72.26 | 73.11 | 70.89 | 1.44M |
| November 06, 2025 | 71.84 | 71.77 | 71.77 | 73.4 | 71.11 | 1.34M |
| November 05, 2025 | 70.63 | 71.85 | 71.85 | 73.18 | 70.63 | 1.39M |
| November 04, 2025 | 75.15 | 72.33 | 72.33 | 76.98 | 71.5 | 1.89M |
| November 03, 2025 | 78.9 | 75.9 | 75.9 | 78.9 | 74.13 | 1.67M |
| October 31, 2025 | 79.18 | 78.85 | 78.85 | 82.6 | 78.08 | 2.38M |
| October 30, 2025 | 80.48 | 79.18 | 79.18 | 81.88 | 77.7 | 1.4M |
| October 29, 2025 | 78.08 | 80.48 | 80.48 | 80.8 | 76.1 | 1.18M |
| October 28, 2025 | 79.09 | 77.6 | 77.6 | 79.29 | 77.28 | 761,361 |
| October 27, 2025 | 76.7 | 79.02 | 79.02 | 81 | 76.37 | 1.87M |
| October 24, 2025 | 76.4 | 76.41 | 76.41 | 78.49 | 75.88 | 1.24M |
| October 23, 2025 | 79 | 76.35 | 76.35 | 79 | 75.15 | 1.04M |
| October 22, 2025 | 77.58 | 79 | 79 | 79.79 | 77.33 | 926,246 |
| October 21, 2025 | 76.82 | 78.21 | 78.21 | 79.48 | 75.58 | 1.74M |
| October 20, 2025 | 76.8 | 76.82 | 76.82 | 78.34 | 75 | 1.88M |
| October 17, 2025 | 77 | 77.06 | 77.06 | 79.87 | 75.58 | 1.76M |
| October 16, 2025 | 74.92 | 77.56 | 77.56 | 80.95 | 73.71 | 2.85M |
| October 15, 2025 | 74.99 | 74.93 | 74.93 | 76.6 | 74 | 1.8M |
| October 14, 2025 | 82.76 | 75.02 | 75.02 | 82.76 | 74.5 | 2.21M |
| October 13, 2025 | 78.88 | 82.84 | 82.84 | 83.7 | 77.8 | 2.07M |
| October 10, 2025 | 80.62 | 80.57 | 80.57 | 83.4 | 79.27 | 1.19M |
| October 09, 2025 | 81.18 | 80.62 | 80.62 | 82.27 | 78.49 | 1.67M |
| September 30, 2025 | 80.39 | 80.9 | 80.9 | 81.38 | 77.77 | 1.6M |
| September 29, 2025 | 82.67 | 80.8 | 80.8 | 82.67 | 79.4 | 2.12M |
| September 26, 2025 | 84.29 | 82.96 | 82.96 | 85.24 | 82 | 1.28M |
| September 25, 2025 | 86.97 | 84.24 | 84.24 | 87.49 | 83.98 | 1.94M |
| September 24, 2025 | 82.5 | 86.36 | 86.36 | 87.26 | 81.78 | 1.91M |
| September 23, 2025 | 84.79 | 83 | 83 | 87.65 | 80.51 | 2.67M |
| September 22, 2025 | 78.76 | 83.5 | 83.5 | 84.49 | 78.76 | 2.92M |
| September 19, 2025 | 80 | 78.7 | 78.7 | 81 | 77.25 | 1.61M |
| September 18, 2025 | 83.45 | 79.72 | 79.72 | 83.52 | 78.8 | 2.35M |
| September 17, 2025 | 78.51 | 83.32 | 83.32 | 83.68 | 78.27 | 2.26M |
| September 16, 2025 | 79.37 | 79.3 | 79.3 | 80.49 | 77.57 | 1.99M |
| September 15, 2025 | 78 | 79.34 | 79.34 | 80.5 | 76 | 2.17M |
| September 12, 2025 | 72.6 | 77.1 | 77.1 | 78.5 | 72.6 | 2.82M |
| September 11, 2025 | 72.02 | 73.15 | 73.15 | 74.66 | 71.58 | 1.54M |
| September 10, 2025 | 71.88 | 73 | 73 | 73.78 | 70.61 | 1.2M |
| September 09, 2025 | 74.07 | 71.72 | 71.72 | 74.07 | 71.18 | 1.46M |
| September 08, 2025 | 68.5 | 74.07 | 74.07 | 74.7 | 68.5 | 2.56M |
| September 05, 2025 | 66.5 | 69.09 | 69.09 | 69.56 | 65.67 | 1.86M |
| September 04, 2025 | 66.66 | 66.88 | 66.88 | 67.5 | 65.5 | 1.15M |
| September 03, 2025 | 68.53 | 66.85 | 66.85 | 68.64 | 66.09 | 1.25M |
| September 02, 2025 | 68.16 | 69.12 | 69.12 | 69.12 | 64.88 | 3.22M |
| September 01, 2025 | 70.01 | 68.5 | 68.5 | 70.28 | 67.46 | 2.37M |
| August 29, 2025 | 66.99 | 70.1 | 70.1 | 71.14 | 66.93 | 2.97M |
| August 28, 2025 | 66 | 66.13 | 66.13 | 66.97 | 64.48 | 2.05M |
| August 27, 2025 | 66.53 | 66.25 | 66.25 | 70.8 | 66.1 | 2.56M |
| August 26, 2025 | 68.01 | 67.6 | 67.6 | 68.98 | 67.2 | 1.78M |
| August 25, 2025 | 70.15 | 68.62 | 68.62 | 70.86 | 67.5 | 2.5M |
| August 22, 2025 | 68.53 | 70.2 | 70.2 | 71.48 | 67.3 | 2.34M |
| August 21, 2025 | 70 | 69.01 | 69.01 | 72.14 | 68.5 | 2.04M |
| August 20, 2025 | 67.7 | 69 | 69 | 70.8 | 66.8 | 2.21M |
| August 19, 2025 | 66.24 | 67.8 | 67.8 | 69 | 63.5 | 3M |
| August 18, 2025 | 64.94 | 65.54 | 65.54 | 66 | 63.84 | 1.69M |
| August 15, 2025 | 63.43 | 64.5 | 64.5 | 64.55 | 61.93 | 2.05M |
| August 14, 2025 | 65.65 | 63.5 | 63.5 | 65.65 | 61.86 | 3.48M |
| August 13, 2025 | 66.15 | 65.65 | 65.65 | 66.65 | 65.16 | 1.53M |
| August 12, 2025 | 65.71 | 66.46 | 66.46 | 67.38 | 65.2 | 1.47M |
| August 11, 2025 | 63 | 65.79 | 65.79 | 67.98 | 62.5 | 3.15M |
| August 08, 2025 | 62.7 | 62.99 | 62.99 | 64 | 62.16 | 1.23M |