75.67
-0.75(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 76.41 | 75.75 | 75.75 | 77.08 | 74.91 | 1.3M |
| December 24, 2025 | 72.96 | 76.42 | 76.42 | 76.98 | 72 | 2.27M |
| December 23, 2025 | 73.8 | 72.88 | 72.88 | 74.96 | 72.5 | 1.63M |
| December 22, 2025 | 71.15 | 73.35 | 73.35 | 74.6 | 70 | 2.8M |
| December 19, 2025 | 69.85 | 70.01 | 70.01 | 70.95 | 69 | 800,911 |
| December 18, 2025 | 70.95 | 69.51 | 69.51 | 71.68 | 69.33 | 867,065 |
| December 17, 2025 | 70.5 | 70.62 | 70.62 | 71.2 | 69.73 | 893,937 |
| December 16, 2025 | 73 | 70.75 | 70.75 | 73.42 | 70.6 | 1.18M |
| December 15, 2025 | 71.16 | 73.07 | 73.07 | 73.49 | 69.92 | 2.03M |
| December 12, 2025 | 69.46 | 71.45 | 71.45 | 71.45 | 67.69 | 1.95M |
| December 11, 2025 | 70.41 | 69.04 | 69.04 | 71.25 | 69 | 1.12M |
| December 10, 2025 | 70.99 | 70.4 | 70.4 | 72.28 | 70.25 | 953,621 |
| December 09, 2025 | 71 | 70.8 | 70.8 | 71.78 | 70.11 | 1.22M |
| December 08, 2025 | 74.23 | 69.9 | 69.9 | 74.48 | 69.43 | 2.61M |
| December 05, 2025 | 72.08 | 73.95 | 73.95 | 74.17 | 71.72 | 983,099 |
| December 04, 2025 | 73.3 | 72.22 | 72.22 | 73.46 | 71.6 | 849,268 |
| December 03, 2025 | 71.6 | 72.56 | 72.56 | 74.5 | 71 | 1.94M |
| December 02, 2025 | 70.89 | 70.82 | 70.82 | 73.5 | 70.1 | 1.16M |
| December 01, 2025 | 71.83 | 72.33 | 72.33 | 72.59 | 70.3 | 1.33M |
| November 28, 2025 | 70.38 | 72.11 | 72.11 | 72.82 | 70.38 | 931,041 |
| November 27, 2025 | 73.74 | 70.53 | 70.53 | 73.74 | 70.2 | 1.59M |
| November 26, 2025 | 70.7 | 72.99 | 72.99 | 74.58 | 69.51 | 1.87M |
| November 25, 2025 | 69.7 | 70.14 | 70.14 | 72.38 | 69.5 | 1.43M |
| November 24, 2025 | 66.14 | 69.7 | 69.7 | 71 | 66.14 | 1.83M |
| November 21, 2025 | 66.66 | 66.6 | 66.6 | 68.28 | 65.69 | 1.53M |
| November 20, 2025 | 69.28 | 67.6 | 67.6 | 69.81 | 66.37 | 1.81M |
| November 19, 2025 | 70.41 | 69.28 | 69.28 | 71.35 | 68.33 | 1.43M |
| November 18, 2025 | 72.4 | 70.88 | 70.88 | 72.4 | 70.32 | 842,064 |
| November 17, 2025 | 72 | 70.75 | 70.75 | 72.41 | 70.5 | 1.27M |
| November 14, 2025 | 73.14 | 72.83 | 72.83 | 73.44 | 70.6 | 1.48M |
| November 13, 2025 | 70.85 | 73.14 | 73.14 | 74.5 | 70 | 1.81M |
| November 12, 2025 | 72.19 | 70.96 | 70.96 | 72.41 | 70.2 | 1.34M |
| November 11, 2025 | 75.14 | 72.22 | 72.22 | 75.14 | 72.2 | 1.06M |
| November 10, 2025 | 72.27 | 74.05 | 74.05 | 76.28 | 72.27 | 2.04M |
| 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 |