68.43
-0.87(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.01 | 69.3 | 69.3 | 74.01 | 66.28 | 70.61M |
| December 03, 2025 | 72.54 | 72.61 | 72.61 | 75.26 | 72.01 | 41.65M |
| December 02, 2025 | 75 | 73.26 | 73.26 | 76 | 72.76 | 39.09M |
| December 01, 2025 | 74.85 | 75.56 | 75.56 | 77.32 | 74.4 | 48.54M |
| November 28, 2025 | 74.01 | 75.06 | 75.06 | 77 | 72.36 | 51.55M |
| November 27, 2025 | 74.73 | 73.58 | 73.58 | 76.76 | 73.18 | 59.35M |
| November 26, 2025 | 68.36 | 74 | 74 | 75.69 | 68.08 | 80.03M |
| November 25, 2025 | 65.01 | 69.29 | 69.29 | 70.5 | 65.01 | 56.76M |
| November 24, 2025 | 65.77 | 64.35 | 64.35 | 66 | 61.71 | 45.01M |
| November 21, 2025 | 68.01 | 64.73 | 64.73 | 68.35 | 63.58 | 53.76M |
| November 20, 2025 | 73.65 | 70.6 | 70.6 | 74.93 | 70.16 | 39.53M |
| November 19, 2025 | 72.02 | 71.69 | 71.69 | 73.61 | 71.04 | 33.51M |
| November 18, 2025 | 70.7 | 72.8 | 72.8 | 75 | 70.7 | 53.69M |
| November 17, 2025 | 69.11 | 70.79 | 70.79 | 72.38 | 69.07 | 47.61M |
| November 14, 2025 | 70 | 69.11 | 69.11 | 71.34 | 68 | 51.22M |
| November 13, 2025 | 74.32 | 72.17 | 72.17 | 74.8 | 71 | 57.03M |
| November 12, 2025 | 73.25 | 75.51 | 75.51 | 76 | 71.58 | 67.23M |
| November 11, 2025 | 76.58 | 75.9 | 75.9 | 78.32 | 73 | 92.6M |
| November 10, 2025 | 74.3 | 74.03 | 74.03 | 75.06 | 71.8 | 69.6M |
| November 07, 2025 | 74.32 | 73.04 | 73.04 | 75.03 | 71.51 | 71.48M |
| November 06, 2025 | 69.29 | 75.46 | 75.46 | 75.46 | 69.29 | 103.17M |
| November 05, 2025 | 65.89 | 68.6 | 68.6 | 69.15 | 65.68 | 40.08M |
| November 04, 2025 | 70.15 | 69.22 | 69.22 | 70.8 | 68.39 | 52M |
| November 03, 2025 | 67.9 | 69.29 | 69.29 | 70.17 | 66.5 | 52.2M |
| October 31, 2025 | 71.51 | 68.5 | 68.5 | 72.08 | 67.95 | 60.87M |
| October 30, 2025 | 73.33 | 72.65 | 72.65 | 74.65 | 72 | 49.43M |
| October 29, 2025 | 76.5 | 74.62 | 74.62 | 78 | 73.5 | 62.37M |
| October 28, 2025 | 74 | 73.9 | 73.9 | 75.99 | 72.96 | 61.44M |
| October 27, 2025 | 72.8 | 74.47 | 74.47 | 75.3 | 72 | 94.07M |
| October 24, 2025 | 66.36 | 69.15 | 69.15 | 69.77 | 64.8 | 83.09M |
| October 23, 2025 | 66.71 | 65.75 | 65.75 | 67.8 | 64.54 | 53.41M |
| October 22, 2025 | 66.66 | 68.63 | 68.63 | 70.99 | 66.32 | 81.97M |
| October 21, 2025 | 63.8 | 68.33 | 68.33 | 68.8 | 62.8 | 102.94M |
| October 20, 2025 | 61.49 | 63.2 | 63.2 | 65.48 | 61.49 | 93.23M |
| October 17, 2025 | 63 | 59.53 | 59.53 | 63 | 59 | 49.19M |
| October 16, 2025 | 62.52 | 62.68 | 62.68 | 64.3 | 61.85 | 50.23M |
| October 15, 2025 | 61.01 | 62.51 | 62.51 | 62.88 | 60.29 | 47.72M |
| October 14, 2025 | 66.8 | 61 | 61 | 67.18 | 60.7 | 73.71M |
| October 13, 2025 | 63.77 | 65.6 | 65.6 | 66.8 | 63.65 | 63.19M |
| October 10, 2025 | 69.5 | 68.67 | 68.67 | 72.19 | 68.61 | 54.47M |
| October 09, 2025 | 71.8 | 69.69 | 69.69 | 72.8 | 69.51 | 55.79M |
| September 30, 2025 | 72.56 | 71.5 | 71.5 | 73.65 | 70.8 | 52.66M |
| September 29, 2025 | 68.59 | 73.39 | 73.39 | 73.97 | 68.59 | 68.67M |
| September 26, 2025 | 73 | 68.58 | 68.58 | 73.65 | 68.55 | 86.86M |
| September 25, 2025 | 73 | 74.09 | 74.09 | 75.36 | 70 | 99.11M |
| September 24, 2025 | 75.01 | 74.85 | 74.85 | 76 | 73.58 | 71.78M |
| September 23, 2025 | 83.1 | 76.5 | 76.5 | 83.98 | 74.64 | 83.38M |
| September 22, 2025 | 78 | 79.98 | 79.98 | 80.33 | 75.59 | 69.47M |
| September 19, 2025 | 80.48 | 78.3 | 78.3 | 81 | 77.65 | 62.4M |
| September 18, 2025 | 80.11 | 80.11 | 80.11 | 83.4 | 77.5 | 95.61M |
| September 17, 2025 | 84 | 82.61 | 82.61 | 86.33 | 81.2 | 94.31M |
| September 16, 2025 | 77.9 | 79.71 | 79.71 | 82.09 | 76.3 | 93.94M |
| September 15, 2025 | 76.99 | 77.65 | 77.65 | 80.35 | 75.3 | 81.33M |
| September 12, 2025 | 79.49 | 76.35 | 76.35 | 79.49 | 75.2 | 113.08M |
| September 11, 2025 | 75.55 | 79.44 | 79.44 | 79.44 | 75.01 | 88.84M |
| September 10, 2025 | 66.8 | 72.22 | 72.22 | 72.22 | 65.38 | 83M |
| September 09, 2025 | 65.15 | 65.65 | 65.65 | 69.19 | 63.38 | 86.94M |
| September 08, 2025 | 66.99 | 65.61 | 65.61 | 68.68 | 63.3 | 113.21M |
| September 05, 2025 | 57.98 | 64 | 64 | 64 | 56.48 | 90M |
| September 04, 2025 | 64.16 | 58.18 | 58.18 | 66.15 | 58.18 | 80.42M |