69.44
-3.07(-4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 71.22 | 69.44 | 69.44 | 71.25 | 68.6 | 46.1M |
| November 06, 2025 | 70.81 | 72.51 | 72.51 | 72.95 | 70.09 | 49.02M |
| November 05, 2025 | 68.02 | 70.39 | 70.39 | 70.97 | 67.44 | 47.24M |
| November 04, 2025 | 71.5 | 71 | 71 | 73.52 | 70.38 | 45.62M |
| November 03, 2025 | 70.07 | 71.63 | 71.63 | 71.66 | 68.9 | 54.19M |
| October 31, 2025 | 75.27 | 70.96 | 70.96 | 76.22 | 70.65 | 64.68M |
| October 30, 2025 | 79.3 | 75.7 | 75.7 | 80.3 | 75.67 | 62.12M |
| October 29, 2025 | 82.46 | 79.38 | 79.38 | 83.12 | 78.3 | 73.12M |
| October 28, 2025 | 76.2 | 80 | 80 | 81.12 | 76.1 | 71.02M |
| October 27, 2025 | 75.6 | 77.51 | 77.51 | 78.2 | 74.3 | 66.58M |
| October 24, 2025 | 70.04 | 73.11 | 73.11 | 73.18 | 69.78 | 61.09M |
| October 23, 2025 | 69.33 | 68.09 | 68.09 | 69.6 | 67.2 | 28.79M |
| October 22, 2025 | 69.15 | 69.95 | 69.95 | 71.49 | 69 | 35.38M |
| October 21, 2025 | 66.93 | 70.05 | 70.05 | 70.35 | 65.85 | 60.6M |
| October 20, 2025 | 65.31 | 66.95 | 66.95 | 68.75 | 65.31 | 47.84M |
| October 17, 2025 | 66.8 | 64.17 | 64.17 | 66.91 | 64 | 47.07M |
| October 16, 2025 | 67.8 | 67.25 | 67.25 | 68.71 | 66.88 | 30.21M |
| October 15, 2025 | 65.8 | 68.19 | 68.19 | 68.45 | 65.06 | 41.91M |
| October 14, 2025 | 71.9 | 65.8 | 65.8 | 72.6 | 65.38 | 63.87M |
| October 13, 2025 | 67 | 70.5 | 70.5 | 71.2 | 66.99 | 52.28M |
| October 10, 2025 | 73.06 | 72.76 | 72.76 | 76.69 | 71.31 | 46.29M |
| October 09, 2025 | 74.71 | 73.95 | 73.95 | 77.25 | 73.8 | 53.2M |
| September 30, 2025 | 74.67 | 73.47 | 73.47 | 75.39 | 72.69 | 36.89M |
| September 29, 2025 | 71.8 | 74.31 | 74.31 | 74.42 | 71.5 | 43.74M |
| September 26, 2025 | 74.64 | 72.02 | 72.02 | 74.92 | 71.88 | 49.6M |
| September 25, 2025 | 74.7 | 74.71 | 74.71 | 76.29 | 72.69 | 52.79M |
| September 24, 2025 | 76.02 | 74.45 | 74.45 | 76.68 | 73.43 | 59.71M |
| September 23, 2025 | 82.98 | 77.9 | 77.9 | 84.45 | 75.05 | 80.53M |
| September 22, 2025 | 76.28 | 80.06 | 80.06 | 81.2 | 74 | 61.23M |
| September 19, 2025 | 76.1 | 75.9 | 75.9 | 77.58 | 74.6 | 52.33M |
| September 18, 2025 | 70.14 | 75.42 | 75.42 | 77.98 | 70.01 | 88.06M |
| September 17, 2025 | 72 | 70.9 | 70.9 | 72.81 | 69.2 | 47.84M |
| September 16, 2025 | 68.86 | 72 | 72 | 74.2 | 68.86 | 64.84M |
| September 15, 2025 | 70.9 | 68.94 | 68.94 | 70.9 | 68.37 | 60.62M |
| September 12, 2025 | 69.6 | 71.9 | 71.9 | 73 | 69.1 | 90.14M |
| September 11, 2025 | 65.9 | 69.83 | 69.83 | 69.83 | 65.9 | 83.59M |
| September 10, 2025 | 61.01 | 63.48 | 63.48 | 64.45 | 61.01 | 93.62M |
| September 09, 2025 | 59.1 | 59.39 | 59.39 | 60.3 | 58.14 | 54.87M |
| September 08, 2025 | 63.97 | 60.37 | 60.37 | 63.97 | 59.08 | 83.91M |
| September 05, 2025 | 58.69 | 64.14 | 64.14 | 64.56 | 58.69 | 100.36M |
| September 04, 2025 | 66.43 | 59.38 | 59.38 | 67.49 | 59.38 | 87.07M |
| September 03, 2025 | 66.56 | 65.98 | 65.98 | 67.58 | 64.65 | 67.47M |
| September 02, 2025 | 69.2 | 67.22 | 67.22 | 72.21 | 65.42 | 97.19M |
| September 01, 2025 | 69.18 | 69.8 | 69.8 | 71.5 | 66.33 | 91.63M |
| August 29, 2025 | 64.5 | 68.79 | 68.79 | 70 | 63.2 | 98.97M |
| August 28, 2025 | 59.18 | 64.12 | 64.12 | 64.24 | 58.42 | 100.97M |
| August 27, 2025 | 57.41 | 58.89 | 58.89 | 61.67 | 57.41 | 97.75M |
| August 26, 2025 | 57.75 | 57.65 | 57.65 | 59.5 | 57.01 | 70.73M |
| August 25, 2025 | 56.32 | 57.95 | 57.95 | 58.48 | 54.69 | 105.62M |
| August 22, 2025 | 53.55 | 55.63 | 55.63 | 56.9 | 53.02 | 96.96M |
| August 21, 2025 | 54.68 | 53.57 | 53.57 | 55 | 51.7 | 80.14M |
| August 20, 2025 | 53.63 | 54.65 | 54.65 | 55.25 | 51.4 | 54.72M |
| August 19, 2025 | 55.83 | 54.95 | 54.95 | 57.62 | 54.26 | 74.02M |
| August 18, 2025 | 55.33 | 55.96 | 55.96 | 57.5 | 53.58 | 77.12M |
| August 15, 2025 | 54.88 | 55.35 | 55.35 | 57.05 | 54.4 | 67.61M |
| August 14, 2025 | 57.98 | 55.07 | 55.07 | 57.98 | 54.94 | 75.68M |
| August 13, 2025 | 53.86 | 58.28 | 58.28 | 58.28 | 53 | 111.94M |
| August 12, 2025 | 52.07 | 52.98 | 52.98 | 53.18 | 51.5 | 60.7M |
| August 11, 2025 | 51 | 52.03 | 52.03 | 52.69 | 50.83 | 52.73M |
| August 08, 2025 | 51.01 | 51.08 | 51.08 | 51.86 | 50.24 | 42M |