72.30
+1.7(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69.6 | 70.6 | 70.6 | 71.28 | 68.89 | 4.28M |
| December 03, 2025 | 71.82 | 70.27 | 70.27 | 72.98 | 69.81 | 6.84M |
| December 02, 2025 | 74.1 | 71.86 | 71.86 | 75.66 | 70.15 | 9.01M |
| December 01, 2025 | 69.2 | 71.36 | 71.36 | 72.37 | 69.09 | 8.01M |
| November 28, 2025 | 67.85 | 68.8 | 68.8 | 69.82 | 67.6 | 3.72M |
| November 27, 2025 | 69.48 | 68 | 68 | 71.32 | 67.85 | 6.16M |
| November 26, 2025 | 68.13 | 69.36 | 69.36 | 71.77 | 67.58 | 6.84M |
| November 25, 2025 | 67.75 | 69.03 | 69.03 | 71.25 | 66.33 | 9.17M |
| November 24, 2025 | 65.52 | 65.3 | 65.3 | 66.65 | 64.31 | 6.53M |
| November 21, 2025 | 69.39 | 64.56 | 64.56 | 70.86 | 64.3 | 11.75M |
| November 20, 2025 | 72 | 71.65 | 71.65 | 74.9 | 69.41 | 9.39M |
| November 19, 2025 | 70.68 | 68.11 | 68.11 | 70.88 | 67.61 | 5.23M |
| November 18, 2025 | 72.79 | 70.78 | 70.78 | 73.11 | 70.25 | 7.65M |
| November 17, 2025 | 72.38 | 73.65 | 73.65 | 76 | 71.56 | 10.59M |
| November 14, 2025 | 73.4 | 72 | 72 | 73.98 | 71.27 | 8.65M |
| November 13, 2025 | 73.95 | 76.15 | 76.15 | 77.59 | 73.38 | 13.24M |
| November 12, 2025 | 71 | 75.69 | 75.69 | 76.76 | 69.12 | 18.01M |
| November 11, 2025 | 70.5 | 68.19 | 68.19 | 71.23 | 67.5 | 5.17M |
| November 10, 2025 | 71.7 | 69.45 | 69.45 | 72.45 | 67.8 | 8.19M |
| 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 |