70.17
-3.54(-4.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 68.47 | 70.17 | 70.17 | 73.33 | 68.47 | 62.54M |
| November 13, 2025 | 67 | 73.71 | 73.71 | 73.71 | 66.67 | 87.72M |
| November 12, 2025 | 65.5 | 67.01 | 67.01 | 68.2 | 64.46 | 34.77M |
| November 11, 2025 | 67.02 | 66.2 | 66.2 | 68 | 65.88 | 23.31M |
| November 10, 2025 | 69.25 | 66.55 | 66.55 | 70.01 | 65.53 | 31.52M |
| November 07, 2025 | 68.47 | 69.25 | 69.25 | 70.9 | 67.17 | 31.39M |
| November 06, 2025 | 67.08 | 69.15 | 69.15 | 69.49 | 67.02 | 31.39M |
| November 05, 2025 | 66 | 66.73 | 66.73 | 67.26 | 65.44 | 34.14M |
| November 04, 2025 | 71.69 | 68.91 | 68.91 | 71.87 | 68.5 | 27.5M |
| November 03, 2025 | 70.08 | 71.88 | 71.88 | 72.31 | 68.9 | 31.22M |
| October 31, 2025 | 72.26 | 70.06 | 70.06 | 72.88 | 70 | 41.35M |
| October 30, 2025 | 78.01 | 73.33 | 73.33 | 78.8 | 73.31 | 60.04M |
| October 29, 2025 | 77.8 | 78.08 | 78.08 | 78.96 | 75.1 | 55.43M |
| October 28, 2025 | 76.99 | 75.27 | 75.27 | 77.3 | 74.8 | 54.32M |
| October 27, 2025 | 77 | 78.23 | 78.23 | 78.64 | 74.43 | 62.62M |
| October 24, 2025 | 71.5 | 74 | 74 | 74.49 | 70.49 | 49.11M |
| October 23, 2025 | 71.7 | 70.63 | 70.63 | 71.74 | 68.75 | 33.94M |
| October 22, 2025 | 71.7 | 72.75 | 72.75 | 73.28 | 71.17 | 38.02M |
| October 21, 2025 | 68.82 | 71.95 | 71.95 | 72.79 | 68.21 | 52.25M |
| October 20, 2025 | 68.92 | 69.16 | 69.16 | 71.47 | 67.5 | 48.33M |
| October 17, 2025 | 76 | 68.87 | 68.87 | 76.23 | 68.87 | 65.61M |
| October 16, 2025 | 74.01 | 76.52 | 76.52 | 79.1 | 73.44 | 58.16M |
| October 15, 2025 | 75.2 | 74.31 | 74.31 | 76.33 | 70.5 | 68.85M |
| October 14, 2025 | 78.11 | 77.27 | 77.27 | 84.5 | 77.17 | 99.99M |
| October 13, 2025 | 70 | 78.6 | 78.6 | 79.1 | 70 | 60.2M |
| October 10, 2025 | 77.37 | 76.53 | 76.53 | 79.98 | 75.73 | 52.28M |
| October 09, 2025 | 81 | 77.75 | 77.75 | 82.85 | 77.6 | 64.65M |
| September 30, 2025 | 84.7 | 79.98 | 79.98 | 85.25 | 79.85 | 69.93M |
| September 29, 2025 | 79.82 | 83.78 | 83.78 | 84.5 | 79.34 | 61.93M |
| September 26, 2025 | 86.05 | 79.8 | 79.8 | 86.9 | 79.68 | 78.78M |
| September 25, 2025 | 79.23 | 85.28 | 85.28 | 86.91 | 79.23 | 103.07M |
| September 24, 2025 | 80.13 | 79.01 | 79.01 | 80.99 | 77.5 | 78.77M |
| September 23, 2025 | 87.61 | 82.7 | 82.7 | 89.99 | 80.38 | 117.34M |
| September 22, 2025 | 74.12 | 81.88 | 81.88 | 81.88 | 74.12 | 60.57M |
| September 19, 2025 | 74.15 | 74.44 | 74.44 | 79.7 | 74.15 | 71.27M |
| September 18, 2025 | 74.76 | 78.08 | 78.08 | 81.2 | 74.76 | 96.56M |
| September 17, 2025 | 75.16 | 75.42 | 75.42 | 78.35 | 73.7 | 59.96M |
| September 16, 2025 | 73.5 | 75.52 | 75.52 | 76.8 | 73.38 | 64.23M |
| September 15, 2025 | 73.92 | 74.47 | 74.47 | 76 | 72.21 | 61.74M |
| September 12, 2025 | 74.15 | 75.31 | 75.31 | 79.4 | 73.1 | 90.08M |
| September 11, 2025 | 72.4 | 75.81 | 75.81 | 76.88 | 70.99 | 105.38M |
| September 10, 2025 | 68.31 | 72.33 | 72.33 | 73.87 | 67.5 | 104.84M |
| September 09, 2025 | 68.9 | 67.15 | 67.15 | 70.3 | 66.6 | 49.91M |
| September 08, 2025 | 69.08 | 69.13 | 69.13 | 70.55 | 68 | 63.28M |
| September 05, 2025 | 68.68 | 71.07 | 71.07 | 71.52 | 66.9 | 76.45M |
| September 04, 2025 | 73.75 | 67.68 | 67.68 | 74.11 | 66.38 | 103.25M |
| September 03, 2025 | 73.02 | 73.75 | 73.75 | 75 | 71.19 | 85.92M |
| September 02, 2025 | 78.63 | 72.15 | 72.15 | 79.89 | 72.14 | 101.04M |
| September 01, 2025 | 81.62 | 80.16 | 80.16 | 82.48 | 77.18 | 93.56M |
| August 29, 2025 | 82 | 80 | 80 | 85 | 79.6 | 121.3M |
| August 28, 2025 | 69.6 | 79.04 | 79.04 | 79.04 | 68.69 | 125.17M |
| August 27, 2025 | 68.7 | 71.85 | 71.85 | 74.84 | 67.97 | 126.16M |
| August 26, 2025 | 67.3 | 68.04 | 68.04 | 72.61 | 67.01 | 106.86M |
| August 25, 2025 | 65.37 | 68.1 | 68.1 | 69.85 | 64.5 | 110.29M |
| August 22, 2025 | 63.5 | 65.66 | 65.66 | 67 | 63.5 | 109.75M |
| August 21, 2025 | 71.16 | 64.6 | 64.6 | 71.6 | 62.99 | 112.96M |
| August 20, 2025 | 66 | 69.3 | 69.3 | 69.98 | 64.8 | 96.66M |
| August 19, 2025 | 69 | 67.46 | 67.46 | 69.99 | 64.99 | 124.66M |
| August 18, 2025 | 64.16 | 70.2 | 70.2 | 70.2 | 63.36 | 111.9M |
| August 15, 2025 | 58.02 | 63.82 | 63.82 | 64.05 | 57.28 | 109.83M |