70.14
+0.44(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 69.72 | 70.14 | 70.14 | 70.49 | 68.88 | 2.56M |
| December 24, 2025 | 69.01 | 69.7 | 69.7 | 69.97 | 68.51 | 2.71M |
| December 23, 2025 | 68.96 | 68.94 | 68.94 | 69.65 | 68.57 | 2.18M |
| December 22, 2025 | 68.69 | 68.66 | 68.66 | 69.08 | 68.54 | 1.69M |
| December 19, 2025 | 68.7 | 68.46 | 68.46 | 69.24 | 68.3 | 1.51M |
| December 18, 2025 | 68 | 68.3 | 68.3 | 70.35 | 67.57 | 2.11M |
| December 17, 2025 | 66.98 | 68.17 | 68.17 | 68.26 | 66.6 | 1.57M |
| December 16, 2025 | 68.79 | 66.98 | 66.98 | 68.79 | 66.35 | 1.76M |
| December 15, 2025 | 68.88 | 68.8 | 68.8 | 69.87 | 68.38 | 1.74M |
| December 12, 2025 | 68.9 | 69 | 69 | 69.33 | 68.23 | 1.92M |
| December 11, 2025 | 70.15 | 68.87 | 68.87 | 70.45 | 68.81 | 1.84M |
| December 10, 2025 | 70.38 | 69.84 | 69.84 | 70.8 | 69.38 | 1.9M |
| December 09, 2025 | 71.97 | 70.54 | 70.54 | 71.98 | 70.39 | 1.99M |
| December 08, 2025 | 71.41 | 71.82 | 71.82 | 72.22 | 70.88 | 2.23M |
| December 05, 2025 | 71.6 | 71.35 | 71.35 | 72.14 | 70.68 | 2.43M |
| December 04, 2025 | 68.43 | 71.85 | 71.85 | 72.66 | 68.43 | 2.27M |
| December 03, 2025 | 72.99 | 72.16 | 72.16 | 74.44 | 72.05 | 2.81M |
| December 02, 2025 | 74.06 | 73 | 73 | 75.26 | 72.32 | 4.51M |
| December 01, 2025 | 70.48 | 74.7 | 74.7 | 75.69 | 69.8 | 7.95M |
| November 28, 2025 | 68.43 | 69.55 | 69.55 | 71 | 68.3 | 3.35M |
| November 27, 2025 | 66.39 | 69.2 | 69.2 | 70.45 | 66.18 | 4.28M |
| November 26, 2025 | 67.18 | 66.04 | 66.04 | 67.19 | 65.88 | 1.95M |
| November 25, 2025 | 65.86 | 67.23 | 67.23 | 67.5 | 65.55 | 2.13M |
| November 24, 2025 | 64.74 | 65.51 | 65.51 | 65.84 | 64.43 | 1.98M |
| November 21, 2025 | 67.32 | 64.41 | 64.41 | 68.25 | 64.2 | 3.39M |
| November 20, 2025 | 70.25 | 68.35 | 68.35 | 70.68 | 67.9 | 2.72M |
| November 19, 2025 | 71.58 | 69.93 | 69.93 | 72.71 | 69.66 | 2.81M |
| November 18, 2025 | 74.16 | 71.65 | 71.65 | 74.96 | 71.13 | 3.83M |
| November 17, 2025 | 74.31 | 73.73 | 73.73 | 74.8 | 72.6 | 2.88M |
| November 14, 2025 | 73.98 | 74.61 | 74.61 | 76.88 | 73.33 | 5.03M |
| November 13, 2025 | 71.59 | 74.22 | 74.22 | 75.87 | 71.47 | 4.66M |
| November 12, 2025 | 72.27 | 71.92 | 71.92 | 72.68 | 71.03 | 2.41M |
| November 11, 2025 | 73.02 | 72.25 | 72.25 | 73.96 | 72.11 | 2.36M |
| November 10, 2025 | 75 | 72.82 | 72.82 | 75.57 | 72.7 | 3.15M |
| November 07, 2025 | 74.7 | 74.89 | 74.89 | 76.18 | 73.55 | 3.09M |
| November 06, 2025 | 75 | 75.17 | 75.17 | 76.97 | 74.7 | 2.77M |
| November 05, 2025 | 71.7 | 74.85 | 74.85 | 75.98 | 71.7 | 3.98M |
| November 04, 2025 | 73.31 | 73.09 | 73.09 | 75.58 | 72.58 | 3.84M |
| November 03, 2025 | 76.01 | 72.86 | 72.86 | 76.3 | 71.63 | 4.75M |
| October 31, 2025 | 76.52 | 75.64 | 75.64 | 78.33 | 75.43 | 4.85M |
| October 30, 2025 | 70.95 | 76.89 | 76.89 | 78.68 | 70.95 | 6.13M |
| October 29, 2025 | 74.73 | 77.17 | 77.17 | 77.2 | 74.58 | 5.2M |
| October 28, 2025 | 73.42 | 74.6 | 74.6 | 75.08 | 72.56 | 4.21M |
| October 27, 2025 | 72.93 | 73.42 | 73.42 | 73.98 | 72.11 | 3.12M |
| October 24, 2025 | 70.95 | 72.26 | 72.26 | 72.38 | 70.95 | 2.91M |
| October 23, 2025 | 70.45 | 70.66 | 70.66 | 71.19 | 69.22 | 2.37M |
| October 22, 2025 | 70.8 | 70.52 | 70.52 | 71.15 | 70 | 2.2M |
| October 21, 2025 | 71.9 | 71.47 | 71.47 | 71.95 | 71.04 | 2.58M |
| October 20, 2025 | 69.66 | 71.45 | 71.45 | 72.99 | 69.66 | 3.98M |
| October 17, 2025 | 70.27 | 68.88 | 68.88 | 71.33 | 68.81 | 3.41M |
| October 16, 2025 | 72.41 | 70.15 | 70.15 | 72.98 | 69.9 | 3.75M |
| October 15, 2025 | 72.3 | 73.07 | 73.07 | 73.13 | 69.61 | 3.55M |
| October 14, 2025 | 74.94 | 72.01 | 72.01 | 75.48 | 71.85 | 4.15M |
| October 13, 2025 | 71.58 | 74.46 | 74.46 | 74.84 | 71.58 | 5.03M |
| October 10, 2025 | 80.99 | 76.46 | 76.46 | 81.54 | 76.31 | 7.53M |
| October 09, 2025 | 77.58 | 80.57 | 80.57 | 82.12 | 77.02 | 9.14M |
| September 30, 2025 | 78.01 | 76.59 | 76.59 | 79.29 | 76.37 | 6.61M |
| September 29, 2025 | 76.8 | 77.77 | 77.77 | 80.23 | 76.77 | 6.93M |
| September 26, 2025 | 76.7 | 76.77 | 76.77 | 78.18 | 76.29 | 4.77M |
| September 25, 2025 | 78.22 | 76.77 | 76.77 | 78.6 | 76.76 | 5.07M |