71.91
-1.33(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 72.58 | 71.91 | 71.91 | 73.43 | 70.78 | 6.22M |
| November 06, 2025 | 72.84 | 73.24 | 73.24 | 73.98 | 71.8 | 7.07M |
| November 05, 2025 | 72.6 | 72.69 | 72.69 | 73.59 | 71.02 | 7.85M |
| November 04, 2025 | 80.2 | 74.4 | 74.4 | 81.77 | 73.8 | 11.58M |
| November 03, 2025 | 76.18 | 80.18 | 80.18 | 81.6 | 76.18 | 13.6M |
| October 31, 2025 | 78 | 76.9 | 76.9 | 81.62 | 75.36 | 12.3M |
| October 30, 2025 | 77.4 | 76.86 | 76.86 | 79.95 | 76.17 | 6.9M |
| October 29, 2025 | 79.02 | 79.49 | 79.49 | 79.99 | 76.6 | 7.25M |
| October 28, 2025 | 75 | 77.39 | 77.39 | 78.91 | 74.5 | 9.15M |
| October 27, 2025 | 73.63 | 75.26 | 75.26 | 77.77 | 72.8 | 9.41M |
| October 24, 2025 | 70.6 | 72 | 72 | 72.49 | 70.43 | 5.37M |
| October 23, 2025 | 72.5 | 69.92 | 69.92 | 72.53 | 68.87 | 4.65M |
| October 22, 2025 | 71.15 | 71.66 | 71.66 | 72.68 | 70.55 | 4.46M |
| October 21, 2025 | 69.54 | 71.37 | 71.37 | 72.48 | 68.6 | 7.02M |
| October 20, 2025 | 67.85 | 69.11 | 69.11 | 70.28 | 67 | 8.4M |
| October 17, 2025 | 70.99 | 65.6 | 65.6 | 70.99 | 65.6 | 7.31M |
| October 16, 2025 | 70.59 | 70.4 | 70.4 | 72 | 70.02 | 3.58M |
| October 15, 2025 | 69.9 | 71.3 | 71.3 | 71.48 | 69.25 | 4.58M |
| October 14, 2025 | 75 | 69.9 | 69.9 | 75.6 | 69.6 | 7.91M |
| October 13, 2025 | 70.8 | 74.3 | 74.3 | 75.3 | 70.8 | 7M |
| October 10, 2025 | 79.5 | 76.6 | 76.6 | 79.9 | 76 | 7.82M |
| October 09, 2025 | 76.23 | 80.13 | 80.13 | 81.66 | 76.23 | 13.09M |
| September 30, 2025 | 75.3 | 75.12 | 75.12 | 77.45 | 74.18 | 7.68M |
| September 29, 2025 | 75 | 74.79 | 74.79 | 75.8 | 74 | 6.63M |
| September 26, 2025 | 80.55 | 75 | 75 | 81.3 | 75 | 13.1M |
| September 25, 2025 | 79.8 | 81.03 | 81.03 | 82.28 | 78.6 | 10.17M |
| September 24, 2025 | 82.6 | 80.43 | 80.43 | 82.6 | 78.58 | 13.97M |
| September 23, 2025 | 84.88 | 84.11 | 84.11 | 86.34 | 80.9 | 14.12M |
| September 22, 2025 | 79.5 | 82.88 | 82.88 | 85.16 | 79 | 10.99M |
| September 19, 2025 | 81.5 | 79.83 | 79.83 | 81.83 | 79.33 | 9.23M |
| September 18, 2025 | 82.55 | 81.02 | 81.02 | 85.2 | 79.6 | 16.83M |
| September 17, 2025 | 78.45 | 82.1 | 82.1 | 86.67 | 78.45 | 21.19M |
| September 16, 2025 | 75.6 | 76.99 | 76.99 | 77.77 | 74.31 | 11.54M |
| September 15, 2025 | 76.62 | 75.67 | 75.67 | 78.3 | 73.8 | 13.9M |
| September 12, 2025 | 74.01 | 76.29 | 76.29 | 77.8 | 72.5 | 17.76M |
| September 11, 2025 | 71.51 | 74.8 | 74.8 | 75.55 | 70.89 | 15.42M |
| September 10, 2025 | 71.48 | 70.68 | 70.68 | 72.98 | 70.37 | 9.69M |
| September 09, 2025 | 72 | 70.32 | 70.32 | 73.46 | 69.5 | 8.97M |
| September 08, 2025 | 72.75 | 72.4 | 72.4 | 73.18 | 69.66 | 12.96M |
| September 05, 2025 | 70.92 | 73.09 | 73.09 | 73.55 | 69.01 | 15.15M |
| September 04, 2025 | 75 | 70.52 | 70.52 | 79.18 | 68.88 | 20.73M |
| September 03, 2025 | 70.64 | 71.6 | 71.6 | 74.56 | 68.5 | 11.83M |
| September 02, 2025 | 75.95 | 70.9 | 70.9 | 78.76 | 70.03 | 18.84M |
| September 01, 2025 | 76.75 | 76.05 | 76.05 | 77.27 | 73.03 | 14.05M |
| August 29, 2025 | 77.5 | 76.72 | 76.72 | 79.7 | 75.42 | 14.43M |
| August 28, 2025 | 73.58 | 78.06 | 78.06 | 78.68 | 71.98 | 19.72M |
| August 27, 2025 | 70.29 | 72.74 | 72.74 | 75.77 | 70.18 | 20.32M |
| August 26, 2025 | 73.42 | 70.1 | 70.1 | 73.86 | 70 | 14.66M |
| August 25, 2025 | 72.48 | 73.3 | 73.3 | 74.26 | 70.8 | 15.47M |
| August 22, 2025 | 70.78 | 72.39 | 72.39 | 73.1 | 70.78 | 10.97M |
| August 21, 2025 | 73.74 | 70.97 | 70.97 | 74.5 | 70.2 | 14.52M |
| August 20, 2025 | 76 | 74.35 | 74.35 | 76 | 71.02 | 20.31M |
| August 19, 2025 | 76.43 | 80.66 | 80.66 | 85 | 73.31 | 25.11M |
| August 18, 2025 | 80.86 | 77.83 | 77.83 | 81.8 | 75.5 | 22.41M |
| August 15, 2025 | 70.89 | 77.8 | 77.8 | 80.51 | 70.2 | 23.52M |
| August 14, 2025 | 73.89 | 70.8 | 70.8 | 77.1 | 70.6 | 21.59M |
| August 13, 2025 | 68.69 | 71.59 | 71.59 | 72.27 | 67.66 | 22.64M |
| August 12, 2025 | 70.8 | 68.4 | 68.4 | 70.9 | 66.8 | 14.19M |
| August 11, 2025 | 67.01 | 67.98 | 67.98 | 68.55 | 65.12 | 13.29M |
| August 08, 2025 | 69 | 66.35 | 66.35 | 69.5 | 66.26 | 20.31M |