67.95
-0.4(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 68.8 | 69.01 | 69.01 | 69.14 | 68.6 | 3.63M |
| August 06, 2025 | 68.7 | 68.8 | 68.8 | 68.99 | 68.21 | 3.35M |
| August 05, 2025 | 68 | 68.76 | 68.76 | 68.8 | 67.92 | 4.55M |
| August 04, 2025 | 67.91 | 68.01 | 68.01 | 68.13 | 67.62 | 3.14M |
| August 01, 2025 | 67.5 | 68.2 | 68.2 | 68.36 | 67.35 | 5.04M |
| July 31, 2025 | 68.25 | 67.46 | 67.46 | 68.57 | 67.36 | 6.83M |
| July 30, 2025 | 67.92 | 68.5 | 68.5 | 69 | 67.66 | 6.02M |
| July 29, 2025 | 68.1 | 67.94 | 67.94 | 68.53 | 67.58 | 4.59M |
| July 28, 2025 | 68.29 | 68.23 | 68.23 | 68.29 | 67.61 | 4.71M |
| July 25, 2025 | 68.92 | 68.3 | 68.3 | 69.03 | 68.15 | 5.24M |
| July 24, 2025 | 68.53 | 68.89 | 68.89 | 68.92 | 68.4 | 4.64M |
| July 23, 2025 | 69.56 | 68.78 | 68.78 | 69.83 | 68.72 | 6.27M |
| July 22, 2025 | 68.5 | 69.53 | 69.53 | 69.57 | 68.2 | 7.21M |
| July 21, 2025 | 69.25 | 68.38 | 68.38 | 69.27 | 68.18 | 5.73M |
| July 18, 2025 | 67.58 | 69.21 | 69.21 | 69.59 | 67.51 | 10.49M |
| July 17, 2025 | 66.88 | 67.59 | 67.59 | 67.64 | 66.82 | 5.67M |
| July 16, 2025 | 66.15 | 66.81 | 66.81 | 66.95 | 66.15 | 4.63M |
| July 15, 2025 | 66.43 | 66.26 | 66.26 | 66.68 | 65.66 | 5.03M |
| July 14, 2025 | 66.25 | 66.7 | 66.7 | 66.89 | 65.9 | 4.55M |
| July 11, 2025 | 66.16 | 66.31 | 66.31 | 66.99 | 66.1 | 7.77M |
| July 10, 2025 | 65.43 | 66.34 | 66.34 | 66.36 | 65.28 | 5.82M |
| July 09, 2025 | 65.45 | 65.37 | 65.37 | 66.19 | 65.31 | 6.07M |
| July 08, 2025 | 64.85 | 65.52 | 65.52 | 65.6 | 64.69 | 7.03M |
| July 07, 2025 | 65.21 | 64.8 | 64.8 | 65.43 | 64.76 | 4.42M |