69.46
-0.63(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 69.85 | 69.46 | 69.46 | 70.29 | 69.41 | 2.78M |
| November 06, 2025 | 69.81 | 70.09 | 70.09 | 70.66 | 69.81 | 2.67M |
| November 05, 2025 | 70.3 | 69.81 | 69.81 | 70.71 | 69.56 | 3.54M |
| November 04, 2025 | 70.9 | 70.56 | 70.56 | 71.49 | 70.3 | 4.87M |
| November 03, 2025 | 70.66 | 70.9 | 70.9 | 71.54 | 69.31 | 6.5M |
| October 31, 2025 | 69.33 | 70.8 | 70.8 | 71.48 | 69.3 | 9.69M |
| October 30, 2025 | 69.39 | 70.82 | 70.82 | 71.5 | 69.28 | 8.11M |
| October 29, 2025 | 69.54 | 69.39 | 69.39 | 69.62 | 68.95 | 2.98M |
| October 28, 2025 | 69.76 | 69.63 | 69.63 | 70.08 | 69.5 | 2.49M |
| October 27, 2025 | 69.15 | 69.77 | 69.77 | 69.98 | 68.83 | 3.43M |
| October 24, 2025 | 70.18 | 69.22 | 69.22 | 70.37 | 69.18 | 3.81M |
| October 23, 2025 | 69.7 | 70.15 | 70.15 | 70.28 | 69.58 | 2.73M |
| October 22, 2025 | 69.88 | 69.72 | 69.72 | 70.14 | 69.54 | 2.45M |
| October 21, 2025 | 69.9 | 69.95 | 69.95 | 70.3 | 69.76 | 2.37M |
| October 20, 2025 | 70.08 | 70.18 | 70.18 | 70.22 | 69.56 | 3.12M |
| October 17, 2025 | 70.46 | 70 | 70 | 70.65 | 69.78 | 4.91M |
| October 16, 2025 | 69.17 | 70.47 | 70.47 | 70.58 | 69.1 | 6.27M |
| October 15, 2025 | 68.5 | 69.3 | 69.3 | 69.66 | 68.26 | 5.15M |
| October 14, 2025 | 67.29 | 68.77 | 68.77 | 68.85 | 67.05 | 8.77M |
| October 13, 2025 | 66.98 | 66.98 | 66.98 | 67.2 | 66.63 | 4.23M |
| October 10, 2025 | 67.62 | 67.65 | 67.65 | 68 | 67.38 | 4.51M |
| October 09, 2025 | 67.94 | 67.61 | 67.61 | 67.95 | 67.05 | 4.96M |
| September 30, 2025 | 68.61 | 67.94 | 67.94 | 68.69 | 67.94 | 4.19M |
| September 29, 2025 | 67.96 | 68.82 | 68.82 | 69.13 | 67.5 | 4.97M |
| September 26, 2025 | 68.33 | 67.95 | 67.95 | 68.64 | 67.8 | 4.35M |
| September 25, 2025 | 69.11 | 68.35 | 68.35 | 69.19 | 68.22 | 4.67M |
| September 24, 2025 | 69.2 | 69.11 | 69.11 | 69.51 | 69.02 | 3.17M |
| September 23, 2025 | 69.7 | 69.32 | 69.32 | 69.95 | 68.9 | 4.15M |
| September 22, 2025 | 70 | 69.78 | 69.78 | 70.66 | 69.57 | 4.1M |
| September 19, 2025 | 70 | 70.45 | 70.45 | 70.7 | 69.81 | 5.21M |
| September 18, 2025 | 71.59 | 70.13 | 70.13 | 71.62 | 69.8 | 6.34M |
| September 17, 2025 | 71.81 | 71.59 | 71.59 | 72.2 | 71.4 | 4.1M |
| September 16, 2025 | 72.14 | 71.8 | 71.8 | 72.4 | 71.38 | 4.65M |
| September 15, 2025 | 72.35 | 72.13 | 72.13 | 72.73 | 71.9 | 4.91M |
| September 12, 2025 | 73.55 | 72.64 | 72.64 | 74.49 | 72.54 | 6.71M |
| September 11, 2025 | 73.16 | 73.54 | 73.54 | 74.2 | 72.94 | 5.92M |
| September 10, 2025 | 73.73 | 73.31 | 73.31 | 74.33 | 73.03 | 4.94M |
| September 09, 2025 | 73.31 | 73.77 | 73.77 | 73.8 | 72.92 | 4.64M |
| September 08, 2025 | 72.85 | 73.66 | 73.66 | 73.86 | 72.7 | 6.24M |
| September 05, 2025 | 72.68 | 73 | 73 | 73.13 | 71.8 | 4.51M |
| September 04, 2025 | 72.3 | 72.76 | 72.76 | 72.86 | 71.43 | 6.14M |
| September 03, 2025 | 73.95 | 72.4 | 72.4 | 74.9 | 72.3 | 6.19M |
| September 02, 2025 | 73.71 | 73.73 | 73.73 | 75.5 | 73.51 | 9.28M |
| September 01, 2025 | 73.9 | 73.85 | 73.85 | 74.33 | 73.17 | 7.22M |
| August 29, 2025 | 72.86 | 73.91 | 73.91 | 74.5 | 72.86 | 8.89M |
| August 28, 2025 | 72.5 | 72.86 | 72.86 | 73.73 | 71 | 8.87M |
| August 27, 2025 | 74.23 | 72.52 | 72.52 | 74.28 | 72.5 | 9.35M |
| August 26, 2025 | 74.23 | 74.42 | 74.42 | 75.22 | 73.42 | 9.83M |
| August 25, 2025 | 72.18 | 74.27 | 74.27 | 74.88 | 72.17 | 13.76M |
| August 22, 2025 | 72 | 72.16 | 72.16 | 72.4 | 71.54 | 7.75M |
| August 21, 2025 | 73.4 | 72.18 | 72.18 | 73.59 | 71.92 | 9.6M |
| August 20, 2025 | 72.99 | 73.38 | 73.38 | 74.8 | 72.46 | 15.71M |
| August 19, 2025 | 69.6 | 73.58 | 73.58 | 74.08 | 69.5 | 28.26M |
| August 18, 2025 | 69.88 | 69.84 | 69.84 | 70.35 | 69.65 | 6.32M |
| August 15, 2025 | 69.5 | 69.89 | 69.89 | 69.94 | 68.94 | 6.04M |
| August 14, 2025 | 69 | 69.69 | 69.69 | 71.2 | 68.88 | 9.16M |
| August 13, 2025 | 69.19 | 68.88 | 68.88 | 69.45 | 68.8 | 4.66M |
| August 12, 2025 | 69.69 | 69.25 | 69.25 | 69.96 | 69.2 | 4.6M |
| August 11, 2025 | 68.79 | 69.68 | 69.68 | 69.97 | 68.65 | 5.25M |
| August 08, 2025 | 69 | 68.79 | 68.79 | 69.29 | 68.66 | 3.5M |