72.00
+0.87(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69.9 | 71.13 | 71.13 | 71.7 | 69.41 | 3.12M |
| December 03, 2025 | 70.99 | 69.92 | 69.92 | 71.28 | 69.1 | 2.81M |
| December 02, 2025 | 72.34 | 70.46 | 70.46 | 72.34 | 70.17 | 3.31M |
| December 01, 2025 | 73 | 71.7 | 71.7 | 73.19 | 71.35 | 4.14M |
| November 28, 2025 | 71.68 | 72.11 | 72.11 | 73.28 | 71.45 | 4.07M |
| November 27, 2025 | 70.7 | 72.2 | 72.2 | 74.38 | 70.5 | 5.71M |
| November 26, 2025 | 70.01 | 70.89 | 70.89 | 72.3 | 70.01 | 4.9M |
| November 25, 2025 | 72.09 | 70.8 | 70.8 | 72.09 | 70.32 | 5.05M |
| November 24, 2025 | 70.5 | 70.67 | 70.67 | 72.28 | 70.17 | 8.03M |
| November 21, 2025 | 75 | 69.27 | 69.27 | 75 | 69 | 10.75M |
| November 20, 2025 | 78.98 | 76.2 | 76.2 | 80.68 | 75.7 | 9.04M |
| November 19, 2025 | 83.41 | 78.4 | 78.4 | 88 | 78.03 | 14.58M |
| November 18, 2025 | 80.7 | 80.15 | 80.15 | 82.69 | 78.8 | 11.13M |
| November 17, 2025 | 80.8 | 81.5 | 81.5 | 83.42 | 78.9 | 12.15M |
| November 14, 2025 | 76 | 78.62 | 78.62 | 81.95 | 74.66 | 10.61M |
| November 13, 2025 | 73.38 | 77.08 | 77.08 | 80 | 73.37 | 10.25M |
| November 12, 2025 | 75.01 | 73.51 | 73.51 | 76.19 | 72.56 | 6.95M |
| November 11, 2025 | 77.43 | 75.55 | 75.55 | 78.49 | 75.11 | 8.34M |
| November 10, 2025 | 84.55 | 78.01 | 78.01 | 85.39 | 75.81 | 12.91M |
| November 07, 2025 | 84.23 | 83.8 | 83.8 | 85.48 | 81.73 | 7.93M |
| November 06, 2025 | 80.26 | 84.48 | 84.48 | 86.33 | 80.26 | 10.73M |
| November 05, 2025 | 75.08 | 80.26 | 80.26 | 81.93 | 75 | 8.44M |
| November 04, 2025 | 79 | 77.45 | 77.45 | 79.99 | 76.45 | 6.6M |
| November 03, 2025 | 81.2 | 79.35 | 79.35 | 81.63 | 76.07 | 10.63M |
| October 31, 2025 | 84.2 | 83.1 | 83.1 | 89.75 | 82.86 | 11.55M |
| October 30, 2025 | 86.76 | 84.6 | 84.6 | 88.33 | 83.68 | 13.02M |
| October 29, 2025 | 79.01 | 87 | 87 | 88.77 | 78.64 | 16.55M |
| October 28, 2025 | 77.3 | 79.55 | 79.55 | 81.67 | 75.67 | 12.99M |
| October 27, 2025 | 79 | 76.95 | 76.95 | 79.67 | 75.83 | 11.07M |
| October 24, 2025 | 76.43 | 77.36 | 77.36 | 77.99 | 75.01 | 8.69M |
| October 23, 2025 | 74.66 | 75.4 | 75.4 | 75.6 | 73.13 | 5.22M |
| October 22, 2025 | 77 | 74.99 | 74.99 | 77.77 | 74.06 | 6.99M |
| October 21, 2025 | 75.6 | 77.57 | 77.57 | 77.59 | 74.69 | 6.88M |
| October 20, 2025 | 74 | 75.1 | 75.1 | 77.94 | 73.33 | 7.39M |
| October 17, 2025 | 75.2 | 72.9 | 72.9 | 76.71 | 72.9 | 6.77M |
| October 16, 2025 | 74.54 | 76 | 76 | 78.16 | 74.54 | 5.64M |
| October 15, 2025 | 76.48 | 77.77 | 77.77 | 77.8 | 75 | 7.96M |
| October 14, 2025 | 81 | 76.1 | 76.1 | 83.12 | 74.99 | 11.4M |
| October 13, 2025 | 74 | 80.08 | 80.08 | 81.4 | 72.8 | 12.54M |
| October 10, 2025 | 86.81 | 78.08 | 78.08 | 86.85 | 77.62 | 16.48M |
| October 09, 2025 | 86.05 | 86.45 | 86.45 | 90.66 | 84.99 | 15.81M |
| September 30, 2025 | 84 | 83.9 | 83.9 | 86.94 | 82.52 | 13.18M |
| September 29, 2025 | 80.8 | 81.89 | 81.89 | 83.43 | 80.01 | 14.15M |
| September 26, 2025 | 82.18 | 79.51 | 79.51 | 84.22 | 79.51 | 15.7M |
| September 25, 2025 | 88.94 | 84.39 | 84.39 | 88.94 | 84.39 | 18.72M |
| September 24, 2025 | 82.99 | 91.38 | 91.38 | 91.51 | 79.42 | 22.3M |
| September 23, 2025 | 84.36 | 83.92 | 83.92 | 87.98 | 82.19 | 16.11M |
| September 22, 2025 | 84.2 | 84.35 | 84.35 | 86.51 | 82.7 | 13.45M |
| September 19, 2025 | 81 | 86.7 | 86.7 | 91.19 | 81 | 22.75M |
| September 18, 2025 | 79.46 | 80.69 | 80.69 | 84.44 | 78.78 | 19.77M |
| September 17, 2025 | 81 | 79.41 | 79.41 | 81.89 | 79.33 | 14.28M |
| September 16, 2025 | 82.18 | 80.94 | 80.94 | 84.32 | 80.13 | 18.77M |
| September 15, 2025 | 84 | 82.82 | 82.82 | 87.68 | 82.37 | 21.47M |
| September 12, 2025 | 85.81 | 86.53 | 86.53 | 90.5 | 81.66 | 24.55M |
| September 11, 2025 | 83.66 | 86 | 86 | 89 | 81 | 23.83M |
| September 10, 2025 | 78.5 | 82.11 | 82.11 | 84.99 | 78.2 | 25.51M |
| September 09, 2025 | 77.2 | 85.11 | 84.91 | 86.94 | 77.2 | 30.91M |
| September 08, 2025 | 73.2 | 79.01 | 78.82 | 82.09 | 71.5 | 36.38M |
| September 05, 2025 | 57.59 | 68.41 | 68.41 | 68.41 | 57.05 | 23.46M |
| September 04, 2025 | 60.19 | 57.01 | 57.01 | 62.99 | 55.91 | 14.18M |