70.31
-0.08(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 70.8 | 70.31 | 70.31 | 70.8 | 69.67 | 2.35M |
| December 24, 2025 | 71.22 | 70.39 | 70.39 | 71.22 | 70.17 | 2.62M |
| December 23, 2025 | 72.24 | 71.3 | 71.3 | 72.33 | 70.55 | 3.03M |
| December 22, 2025 | 73.83 | 72.33 | 72.33 | 74.07 | 71.36 | 3.45M |
| December 19, 2025 | 70.8 | 73.02 | 73.02 | 73.27 | 70.11 | 4.2M |
| December 18, 2025 | 72.18 | 71.02 | 71.02 | 73.46 | 70.86 | 5.36M |
| December 17, 2025 | 69.6 | 70.7 | 70.7 | 71.74 | 67.77 | 4.06M |
| December 16, 2025 | 69.25 | 69.5 | 69.5 | 70.9 | 68.5 | 3.01M |
| December 15, 2025 | 69.75 | 69.16 | 69.16 | 69.9 | 68.88 | 1.86M |
| December 12, 2025 | 69.44 | 69.75 | 69.75 | 70.89 | 68.58 | 2.98M |
| December 11, 2025 | 69.06 | 69.47 | 69.47 | 70.17 | 68.08 | 2.4M |
| December 10, 2025 | 69 | 69.06 | 69.06 | 69.5 | 68.5 | 1.94M |
| December 09, 2025 | 66.8 | 69.08 | 69.08 | 69.08 | 66.43 | 4.46M |
| December 08, 2025 | 67.41 | 66.55 | 66.55 | 67.45 | 66.26 | 2.5M |
| December 05, 2025 | 68.2 | 66.36 | 66.36 | 68.3 | 65.24 | 4.86M |
| December 04, 2025 | 69.6 | 68.71 | 68.31 | 69.93 | 67.5 | 3.53M |
| December 03, 2025 | 71.03 | 69.77 | 69.36 | 71.48 | 69.5 | 2.48M |
| December 02, 2025 | 72.12 | 71.13 | 70.72 | 72.25 | 71.01 | 1.43M |
| December 01, 2025 | 71.6 | 72.06 | 71.64 | 72.64 | 70.96 | 1.87M |
| November 28, 2025 | 72.36 | 71.39 | 70.97 | 72.5 | 70.52 | 2.56M |
| November 27, 2025 | 72.84 | 72.55 | 72.55 | 73.31 | 72.12 | 2.02M |
| November 26, 2025 | 72.73 | 72.84 | 72.84 | 73.38 | 71.6 | 2.42M |
| November 25, 2025 | 72.5 | 72.48 | 72.48 | 72.72 | 71.51 | 1.9M |
| November 24, 2025 | 73.1 | 72.09 | 72.09 | 74.12 | 71.8 | 2.4M |
| November 21, 2025 | 74.18 | 73 | 73 | 75.95 | 72.92 | 2.38M |
| November 20, 2025 | 75.8 | 74.79 | 74.79 | 76.09 | 73.91 | 2.39M |
| November 19, 2025 | 74.64 | 76 | 76 | 76.53 | 74.43 | 2.98M |
| November 18, 2025 | 76.81 | 74.6 | 74.6 | 76.85 | 73.86 | 2.75M |
| November 17, 2025 | 76.12 | 76.82 | 76.82 | 77.43 | 75.91 | 2.17M |
| November 14, 2025 | 79.11 | 76.61 | 76.61 | 80.33 | 76.58 | 4.1M |
| November 13, 2025 | 78.31 | 79.11 | 79.11 | 80.06 | 77.12 | 4.98M |
| November 12, 2025 | 78.34 | 78.85 | 78.85 | 79.45 | 76.87 | 5.21M |
| November 11, 2025 | 77.07 | 78.45 | 78.45 | 79.55 | 75.69 | 6.15M |
| November 10, 2025 | 71.46 | 77.08 | 77.08 | 78.31 | 70.51 | 8.15M |
| November 07, 2025 | 71.3 | 71.47 | 71.47 | 73.34 | 70.69 | 2.77M |
| November 06, 2025 | 71.69 | 71.33 | 71.33 | 72.55 | 71.12 | 3.07M |
| November 05, 2025 | 72.8 | 72.33 | 72.33 | 74.99 | 72.27 | 4.56M |
| November 04, 2025 | 74.41 | 72.61 | 72.61 | 74.49 | 71.85 | 3.72M |
| November 03, 2025 | 73.2 | 74.41 | 74.41 | 75 | 73 | 5.3M |
| October 31, 2025 | 69.9 | 73.36 | 73.36 | 74.8 | 69.85 | 6.93M |
| October 30, 2025 | 69.86 | 69.3 | 69.3 | 71.31 | 69.21 | 2.18M |
| October 29, 2025 | 70 | 70.4 | 70.4 | 70.47 | 68.75 | 2.56M |
| October 28, 2025 | 71.99 | 69.95 | 69.95 | 72.06 | 68.97 | 4.19M |
| October 27, 2025 | 69.01 | 70.35 | 70.35 | 71.12 | 68.5 | 3.68M |
| October 24, 2025 | 68.5 | 68.1 | 68.1 | 69.47 | 68.08 | 2.18M |
| October 23, 2025 | 68.78 | 68.55 | 68.55 | 69.17 | 67.48 | 2.63M |
| October 22, 2025 | 69.77 | 68.96 | 68.96 | 70.5 | 68.8 | 2.19M |
| October 21, 2025 | 70.52 | 69.77 | 69.77 | 70.52 | 68.91 | 2.79M |
| October 20, 2025 | 74.04 | 70.55 | 70.55 | 74.08 | 69.74 | 4.23M |
| October 17, 2025 | 73.03 | 74 | 74 | 74.86 | 72.1 | 4.29M |
| October 16, 2025 | 74.3 | 73.41 | 73.41 | 75.41 | 72.88 | 3.25M |
| October 15, 2025 | 70 | 74.49 | 74.49 | 75.19 | 69.44 | 8.29M |
| October 14, 2025 | 68.41 | 70 | 70 | 70.49 | 67.21 | 4.3M |
| October 13, 2025 | 69.65 | 68.5 | 68.5 | 71.32 | 67 | 6.22M |
| October 10, 2025 | 68.75 | 70.97 | 70.97 | 73.73 | 68.59 | 6M |
| October 09, 2025 | 70 | 69.1 | 69.1 | 70 | 68.06 | 2.71M |
| September 30, 2025 | 69.21 | 70.1 | 70.1 | 70.75 | 68.61 | 2.3M |
| September 29, 2025 | 70.31 | 68.86 | 68.86 | 70.31 | 68.59 | 2.27M |
| September 26, 2025 | 70.1 | 70.31 | 70.31 | 71.19 | 69.38 | 2.18M |
| September 25, 2025 | 68.5 | 70.15 | 70.15 | 70.86 | 68.32 | 3.08M |