68.35
-1.58(-2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 76.21 | 78.16 | 78.16 | 79.06 | 76.21 | 5.65M |
| September 23, 2025 | 80.8 | 77.17 | 77.17 | 81.03 | 75.38 | 7.47M |
| September 22, 2025 | 82.03 | 80.62 | 80.62 | 82.77 | 79.5 | 5.73M |
| September 19, 2025 | 79.04 | 81 | 81 | 85.86 | 79.04 | 7.98M |
| September 18, 2025 | 79.04 | 84.63 | 84.63 | 90 | 79.04 | 14.28M |
| September 17, 2025 | 80 | 88.22 | 88.22 | 88.22 | 79 | 12.45M |
| September 16, 2025 | 78.51 | 80.2 | 80.2 | 80.88 | 76.48 | 8.25M |
| September 15, 2025 | 81.17 | 78.2 | 78.2 | 83.37 | 78.15 | 9.57M |
| September 12, 2025 | 79.04 | 80.71 | 80.71 | 82.46 | 77.59 | 10.38M |
| September 11, 2025 | 78 | 78.78 | 78.78 | 80.5 | 76.9 | 7.04M |
| September 10, 2025 | 76.7 | 77.81 | 77.81 | 80.85 | 76.3 | 6.42M |
| September 09, 2025 | 78.93 | 77.18 | 77.18 | 80.33 | 76.58 | 6.51M |
| September 08, 2025 | 79.5 | 79.6 | 79.6 | 79.95 | 77.04 | 9.08M |
| September 05, 2025 | 73.05 | 78.52 | 78.52 | 78.78 | 72.88 | 12.11M |
| September 04, 2025 | 72.3 | 72.51 | 72.51 | 77.77 | 71.05 | 8.27M |
| September 03, 2025 | 72.1 | 72.3 | 72.3 | 74.2 | 72 | 4.66M |
| September 02, 2025 | 75.09 | 72.1 | 72.1 | 76 | 71.1 | 7.83M |
| September 01, 2025 | 78.31 | 75.91 | 75.91 | 78.8 | 75.71 | 6.87M |
| August 29, 2025 | 76.43 | 78.31 | 78.31 | 80.22 | 75.81 | 7.94M |
| August 28, 2025 | 78.1 | 76.82 | 76.82 | 78.89 | 74.16 | 8.25M |
| August 27, 2025 | 78.93 | 77.83 | 77.83 | 82.28 | 77.77 | 8.74M |
| August 26, 2025 | 78.81 | 78.4 | 78.4 | 80.71 | 78.11 | 6.57M |
| August 25, 2025 | 75.87 | 79.31 | 79.31 | 80.98 | 75.51 | 8.88M |
| August 22, 2025 | 76.91 | 75.64 | 75.64 | 78 | 75.46 | 5.64M |
| August 21, 2025 | 76.62 | 76.06 | 76.06 | 79.35 | 75.6 | 5.97M |