69.04
-0.51(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 68.23 | 69.55 | 69.55 | 71.6 | 68.15 | 93.49M |
| January 13, 2026 | 71.12 | 67.66 | 67.66 | 71.4 | 67.1 | 76.31M |
| January 12, 2026 | 69.36 | 70.77 | 70.77 | 71.38 | 69.2 | 83.51M |
| January 09, 2026 | 66.63 | 68.9 | 68.9 | 69.43 | 66.2 | 72.74M |
| January 08, 2026 | 67.45 | 67.12 | 67.12 | 69.3 | 66.79 | 65.76M |
| January 07, 2026 | 68.15 | 67.42 | 67.42 | 68.48 | 66.75 | 46.97M |
| January 06, 2026 | 67.98 | 68.09 | 68.09 | 69.19 | 67.3 | 59.68M |
| January 05, 2026 | 67.09 | 67.88 | 67.88 | 68.18 | 66.9 | 41.86M |
| December 31, 2025 | 67.8 | 66.6 | 66.6 | 67.89 | 66.49 | 31.06M |
| December 30, 2025 | 67 | 67.56 | 67.56 | 68.15 | 66.34 | 33.82M |
| December 29, 2025 | 66.83 | 67.62 | 67.62 | 68.78 | 66.6 | 52.33M |
| December 26, 2025 | 66.36 | 67 | 67 | 68.39 | 66.33 | 57.21M |
| December 25, 2025 | 66.48 | 66.33 | 66.33 | 67.35 | 65.78 | 44.57M |
| December 24, 2025 | 65.13 | 66.5 | 66.5 | 67.05 | 64.61 | 59.6M |
| December 23, 2025 | 64.4 | 65 | 65 | 65.7 | 64.3 | 48.87M |
| December 22, 2025 | 62.19 | 64.39 | 64.39 | 65.22 | 62.19 | 84.13M |
| December 19, 2025 | 61.67 | 61.62 | 61.62 | 62.95 | 61.5 | 31.57M |
| December 18, 2025 | 62.03 | 61.26 | 61.26 | 62.66 | 61.24 | 30.32M |
| December 17, 2025 | 60.56 | 62.85 | 62.85 | 63.12 | 60.4 | 44.98M |
| December 16, 2025 | 62.11 | 60.55 | 60.55 | 62.75 | 60.06 | 37.14M |
| December 15, 2025 | 61.8 | 62.42 | 62.42 | 63.62 | 61.65 | 48.28M |
| December 12, 2025 | 60.95 | 62.55 | 62.55 | 63.43 | 60.95 | 51.72M |
| December 11, 2025 | 62.86 | 61.15 | 61.15 | 62.86 | 61.15 | 39.69M |
| December 10, 2025 | 63.02 | 63 | 63 | 63.35 | 61.71 | 57.74M |
| December 09, 2025 | 66 | 64.38 | 64.38 | 67 | 64.18 | 102.85M |
| December 08, 2025 | 61.48 | 62.69 | 62.69 | 64.3 | 61.38 | 54.75M |
| December 05, 2025 | 61.55 | 61.32 | 61.32 | 61.62 | 60.3 | 23.85M |
| December 04, 2025 | 60.58 | 61.34 | 61.34 | 61.86 | 60.01 | 26.8M |
| December 03, 2025 | 61 | 60.36 | 60.36 | 61.47 | 60.17 | 21.75M |
| December 02, 2025 | 62.2 | 61.16 | 61.16 | 62.3 | 60.9 | 31.35M |
| December 01, 2025 | 61.59 | 62.46 | 62.46 | 62.6 | 61 | 39.63M |
| November 28, 2025 | 61.85 | 61.59 | 61.59 | 62.01 | 60.8 | 36.21M |
| November 27, 2025 | 63 | 62.05 | 62.05 | 63.58 | 61.95 | 64.31M |
| November 26, 2025 | 60.3 | 63.56 | 63.56 | 64.33 | 60.01 | 99.54M |
| November 25, 2025 | 60 | 60.11 | 60.11 | 61.13 | 60 | 41.36M |
| November 24, 2025 | 58.11 | 59.1 | 59.1 | 59.87 | 56.93 | 37.77M |
| November 21, 2025 | 59.39 | 57.63 | 57.63 | 59.98 | 57.63 | 40.97M |
| November 20, 2025 | 61.55 | 60.79 | 60.79 | 61.9 | 60.4 | 26.14M |
| November 19, 2025 | 61.14 | 60.69 | 60.69 | 61.31 | 60.21 | 26.96M |
| November 18, 2025 | 59.71 | 60.7 | 60.7 | 60.99 | 59.21 | 39.94M |
| November 17, 2025 | 59.09 | 59.68 | 59.68 | 60.08 | 59 | 23.15M |
| November 14, 2025 | 60.01 | 59.25 | 59.25 | 60.21 | 59.25 | 29.78M |
| November 13, 2025 | 60.12 | 60.85 | 60.85 | 60.99 | 59.7 | 33.05M |
| November 12, 2025 | 60.05 | 60.13 | 60.13 | 60.8 | 59.24 | 32.85M |
| November 11, 2025 | 62.23 | 60.15 | 60.15 | 62.49 | 60.06 | 38.79M |
| November 10, 2025 | 62.5 | 61.88 | 61.88 | 62.75 | 61.07 | 35.71M |
| November 07, 2025 | 63 | 62.4 | 62.4 | 63.18 | 62.23 | 31.44M |
| November 06, 2025 | 62.45 | 63.78 | 63.78 | 64.27 | 62.32 | 44.16M |
| November 05, 2025 | 61.32 | 62.51 | 62.51 | 63.02 | 60.85 | 40.97M |
| November 04, 2025 | 63.7 | 62.3 | 62.3 | 64 | 61.85 | 43.34M |
| November 03, 2025 | 64.95 | 63.78 | 63.78 | 64.95 | 62.53 | 60.76M |
| October 31, 2025 | 67 | 65.23 | 65.23 | 67.42 | 65.15 | 94.36M |
| October 30, 2025 | 70.75 | 69.37 | 69.37 | 71 | 68.43 | 74.35M |
| October 29, 2025 | 68.98 | 70.75 | 70.75 | 70.88 | 68.46 | 85.36M |
| October 28, 2025 | 68.25 | 68.17 | 68.17 | 69.97 | 67.9 | 64.95M |
| October 27, 2025 | 68.9 | 68.41 | 68.41 | 68.94 | 67.28 | 69.48M |
| October 24, 2025 | 66.1 | 67.8 | 67.8 | 67.92 | 65.96 | 60.55M |
| October 23, 2025 | 66.03 | 65.68 | 65.68 | 66.17 | 63.8 | 46.03M |
| October 22, 2025 | 66.59 | 66.52 | 66.52 | 67.3 | 65.7 | 39.8M |
| October 21, 2025 | 65.17 | 67.21 | 67.21 | 67.4 | 64.62 | 65.56M |