69.06
-1.74(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 70.01 | 69.06 | 69.06 | 72.27 | 68.29 | 85.39M |
| January 13, 2026 | 68.66 | 70.8 | 70.8 | 74.5 | 68.6 | 118.59M |
| January 12, 2026 | 67.7 | 67.97 | 67.97 | 69.58 | 66.89 | 70.05M |
| January 09, 2026 | 64.5 | 65.39 | 65.39 | 66.6 | 64.1 | 52.13M |
| January 08, 2026 | 66.69 | 65.02 | 65.02 | 67.55 | 64.28 | 65.58M |
| January 07, 2026 | 67 | 66.48 | 66.48 | 68.07 | 65.29 | 63.69M |
| January 06, 2026 | 66 | 66.9 | 66.9 | 67.26 | 65.3 | 74.91M |
| January 05, 2026 | 63.65 | 64.35 | 64.35 | 64.78 | 62.24 | 60.26M |
| December 31, 2025 | 64.15 | 62.89 | 62.89 | 64.38 | 62.18 | 51.98M |
| December 30, 2025 | 62.25 | 64.15 | 64.15 | 65.56 | 61.75 | 87.03M |
| December 29, 2025 | 68.88 | 65.32 | 65.32 | 68.88 | 65.25 | 69.19M |
| December 26, 2025 | 67.75 | 68.57 | 68.57 | 69.78 | 67.27 | 79.1M |
| December 25, 2025 | 65.38 | 66.13 | 66.13 | 66.66 | 64.41 | 58.33M |
| December 24, 2025 | 66.81 | 66.79 | 66.79 | 67.86 | 65.94 | 62.19M |
| December 23, 2025 | 65.27 | 66.36 | 66.36 | 67.37 | 64.85 | 69.5M |
| December 22, 2025 | 64.85 | 65.27 | 65.27 | 66 | 64.2 | 72.97M |
| December 19, 2025 | 62.65 | 64.18 | 64.18 | 64.65 | 61.68 | 74.66M |
| December 18, 2025 | 62.21 | 62.49 | 62.49 | 64.3 | 61.97 | 60.78M |
| December 17, 2025 | 61.5 | 62.99 | 62.99 | 63.15 | 60.91 | 76.37M |
| December 16, 2025 | 60.2 | 60 | 60 | 60.8 | 58.68 | 43.19M |
| December 15, 2025 | 60.6 | 60.2 | 60.2 | 61.52 | 59.2 | 43.83M |
| December 12, 2025 | 64 | 61.3 | 61.3 | 64.31 | 60.39 | 67.22M |
| December 11, 2025 | 63.65 | 62.99 | 62.99 | 64.97 | 62.85 | 56.38M |
| December 10, 2025 | 62.7 | 63.33 | 63.33 | 64.36 | 61.16 | 59.29M |
| December 09, 2025 | 62.57 | 62.5 | 62.5 | 63.7 | 61.51 | 47.29M |
| December 08, 2025 | 59.7 | 62.99 | 62.99 | 63.3 | 59.7 | 69.54M |
| December 05, 2025 | 59.55 | 59.68 | 59.68 | 60 | 58.76 | 36.23M |
| December 04, 2025 | 61.01 | 59.82 | 59.82 | 61.01 | 59.14 | 34.97M |
| December 03, 2025 | 61.7 | 59.86 | 59.86 | 61.97 | 59.52 | 46.08M |
| December 02, 2025 | 61.93 | 61.47 | 61.47 | 62.44 | 60.7 | 39.77M |
| December 01, 2025 | 63.3 | 62.55 | 62.55 | 64 | 62.03 | 52.12M |
| November 28, 2025 | 61.01 | 62.55 | 62.55 | 63.6 | 61 | 60.86M |
| November 27, 2025 | 60.3 | 61.27 | 61.27 | 62.99 | 60.3 | 54.19M |
| November 26, 2025 | 61.6 | 61.13 | 61.13 | 62.58 | 60.22 | 70.41M |
| November 25, 2025 | 59.02 | 60.9 | 60.9 | 61.58 | 58.02 | 97.05M |
| November 24, 2025 | 62 | 58.62 | 58.62 | 63 | 57.73 | 115.8M |
| November 21, 2025 | 67 | 64.14 | 64.14 | 67.3 | 64.14 | 96.37M |
| November 20, 2025 | 72.52 | 71.27 | 71.27 | 76.19 | 71.01 | 108.94M |
| November 19, 2025 | 70.98 | 72.62 | 72.62 | 74.81 | 70.5 | 123.1M |
| November 18, 2025 | 74.08 | 69.92 | 69.92 | 74.98 | 69.4 | 120.39M |
| November 17, 2025 | 71 | 74.04 | 74.04 | 74.42 | 70.99 | 130M |
| November 14, 2025 | 71.3 | 68.89 | 68.89 | 72.15 | 68.88 | 79.11M |
| November 13, 2025 | 67.85 | 72.38 | 72.38 | 73.25 | 67.85 | 127.71M |
| November 12, 2025 | 66.89 | 67.88 | 67.88 | 68.98 | 65 | 68.2M |
| November 11, 2025 | 70.2 | 67.74 | 67.74 | 71 | 67.42 | 77.74M |
| November 10, 2025 | 71.32 | 69.36 | 69.36 | 73.66 | 68.65 | 118.75M |
| November 07, 2025 | 70.2 | 69.99 | 69.99 | 71.45 | 68.5 | 92.82M |
| November 06, 2025 | 66.8 | 70.02 | 70.02 | 70.2 | 66.66 | 97.03M |
| November 05, 2025 | 64 | 66.8 | 66.8 | 68.17 | 63.5 | 87.93M |
| November 04, 2025 | 68.1 | 66.15 | 66.15 | 69 | 65.45 | 70.11M |
| November 03, 2025 | 70.49 | 68.32 | 68.32 | 70.8 | 66.5 | 90.8M |
| October 31, 2025 | 72 | 69.02 | 69.02 | 75 | 69 | 133.71M |
| October 30, 2025 | 69.17 | 72.37 | 72.37 | 75 | 68.2 | 147.64M |
| October 29, 2025 | 65.57 | 68.7 | 68.7 | 69.66 | 65.01 | 111.58M |
| October 28, 2025 | 65.15 | 64.68 | 64.68 | 66.19 | 63.8 | 71.38M |
| October 27, 2025 | 65 | 65.53 | 65.53 | 66.3 | 64.5 | 78.46M |
| October 24, 2025 | 64.48 | 64.3 | 64.3 | 66.46 | 63.89 | 94.82M |
| October 23, 2025 | 60.51 | 64.16 | 64.16 | 64.43 | 60.03 | 103.8M |
| October 22, 2025 | 60.51 | 60.78 | 60.78 | 61.8 | 59.11 | 61.25M |
| October 21, 2025 | 61.33 | 61.59 | 61.59 | 62 | 60.15 | 64.87M |