70.58
+0.94(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 69.06 | 70.58 | 70.58 | 71.59 | 68.33 | 13.13M |
| December 04, 2025 | 69.06 | 69.64 | 69.64 | 70 | 68.33 | 7.61M |
| December 03, 2025 | 69.2 | 69.02 | 69.02 | 70.21 | 68.56 | 10.3M |
| December 02, 2025 | 71.07 | 69.29 | 69.29 | 71.07 | 68.75 | 12.63M |
| December 01, 2025 | 71.43 | 70.76 | 70.76 | 71.5 | 69.74 | 12.91M |
| November 28, 2025 | 71.5 | 71.36 | 71.36 | 72.66 | 71.21 | 12.68M |
| November 27, 2025 | 73.02 | 72.07 | 72.07 | 75.6 | 71.97 | 23.23M |
| November 26, 2025 | 70.07 | 71.9 | 71.9 | 73.28 | 69.31 | 17.9M |
| November 25, 2025 | 71.02 | 71.42 | 71.42 | 73.3 | 70.78 | 18.84M |
| November 24, 2025 | 69.58 | 69.16 | 69.16 | 70.56 | 66.7 | 13.2M |
| November 21, 2025 | 70 | 68.8 | 68.8 | 70.8 | 68.8 | 14.85M |
| November 20, 2025 | 74.39 | 72.81 | 72.81 | 74.85 | 71.86 | 11.68M |
| November 19, 2025 | 71.83 | 71.8 | 71.8 | 72.78 | 70.96 | 10.89M |
| November 18, 2025 | 71.96 | 72.07 | 72.07 | 73.58 | 71.37 | 13.99M |
| November 17, 2025 | 71.99 | 72.3 | 72.3 | 73.15 | 71.5 | 14.1M |
| November 14, 2025 | 76.14 | 72.45 | 72.45 | 76.15 | 72.41 | 27.69M |
| November 13, 2025 | 79.66 | 78.36 | 78.36 | 80.23 | 78.02 | 23.15M |
| November 12, 2025 | 82 | 80.01 | 80.01 | 82.79 | 78 | 23.46M |
| November 11, 2025 | 85.8 | 83.02 | 83.02 | 87.02 | 82.84 | 23.14M |
| November 10, 2025 | 86.36 | 85.19 | 85.19 | 91.8 | 83.1 | 36.63M |
| November 07, 2025 | 84.5 | 86.12 | 86.12 | 87.11 | 84.01 | 47.33M |
| November 06, 2025 | 76.66 | 84.16 | 84.16 | 84.16 | 76.61 | 44.09M |
| November 05, 2025 | 74 | 76.51 | 76.51 | 77.5 | 73.2 | 20.01M |
| November 04, 2025 | 79.28 | 77.52 | 77.52 | 80.36 | 77.22 | 22.84M |
| November 03, 2025 | 75.99 | 78.26 | 78.26 | 79.28 | 75.5 | 24.22M |
| October 31, 2025 | 77.77 | 76.23 | 76.23 | 80.85 | 76.03 | 30.9M |
| October 30, 2025 | 78.68 | 75.87 | 75.87 | 79.99 | 75.87 | 32.16M |
| October 29, 2025 | 79.15 | 80.27 | 80.27 | 81.81 | 77.77 | 35.79M |
| October 28, 2025 | 74.8 | 78.9 | 78.9 | 83 | 73.35 | 44.41M |
| October 27, 2025 | 76.1 | 75.51 | 75.51 | 76.95 | 74.91 | 19.05M |
| October 24, 2025 | 71.88 | 74.2 | 74.2 | 74.39 | 71.2 | 15.78M |
| October 23, 2025 | 72.2 | 71 | 71 | 72.89 | 69.88 | 12.15M |
| October 22, 2025 | 74.5 | 73.21 | 73.21 | 75.05 | 73 | 10.91M |
| October 21, 2025 | 73.01 | 75.3 | 75.3 | 75.46 | 72.4 | 17.96M |
| October 20, 2025 | 72 | 72.8 | 72.8 | 73.98 | 71.01 | 16.24M |
| October 17, 2025 | 76.04 | 70.58 | 70.58 | 76.83 | 70.33 | 24.58M |
| October 16, 2025 | 74.88 | 76.8 | 76.8 | 78.69 | 74.01 | 30.41M |
| October 15, 2025 | 69.08 | 74.17 | 74.17 | 74.53 | 67.75 | 27.53M |
| October 14, 2025 | 73.41 | 69.26 | 69.26 | 73.89 | 68.99 | 20.94M |
| October 13, 2025 | 69.35 | 70.48 | 70.48 | 72.33 | 68.4 | 23.67M |
| October 10, 2025 | 77.04 | 74.82 | 74.82 | 77.05 | 74.52 | 13.47M |
| October 09, 2025 | 78.51 | 77.06 | 77.06 | 80.45 | 76.8 | 18.16M |
| September 30, 2025 | 79.08 | 77.47 | 77.47 | 80.5 | 76.95 | 17.07M |
| September 29, 2025 | 75 | 78.76 | 78.76 | 79 | 74.8 | 24.24M |
| September 26, 2025 | 80.97 | 75.04 | 75.04 | 81.68 | 75.02 | 34.37M |
| September 25, 2025 | 80 | 81.43 | 81.43 | 82.83 | 78.19 | 26.95M |
| September 24, 2025 | 79.33 | 80.19 | 80.19 | 80.8 | 78.18 | 21.73M |
| September 23, 2025 | 85.6 | 82.01 | 82.01 | 86.66 | 79.62 | 36.06M |
| September 22, 2025 | 80 | 80.78 | 80.78 | 81.32 | 78.97 | 20.47M |
| September 19, 2025 | 81.39 | 78.5 | 78.5 | 81.44 | 78.38 | 20.88M |
| September 18, 2025 | 80.56 | 80.86 | 80.86 | 83.55 | 79.69 | 33.2M |
| September 17, 2025 | 83.4 | 82.35 | 82.35 | 85.2 | 81.71 | 27.59M |
| September 16, 2025 | 84.3 | 83.41 | 83.41 | 84.64 | 80.39 | 44.16M |
| September 15, 2025 | 84.28 | 86.86 | 86.86 | 89.89 | 80.13 | 57.49M |
| September 12, 2025 | 79.81 | 83.32 | 83.32 | 85.55 | 79.11 | 43.95M |
| September 11, 2025 | 76.5 | 81.7 | 81.7 | 81.7 | 76 | 48.92M |
| September 10, 2025 | 73.5 | 75.71 | 75.71 | 77.58 | 72.47 | 43.2M |
| September 09, 2025 | 72.78 | 71.66 | 71.66 | 73.4 | 71 | 22.56M |
| September 08, 2025 | 75.38 | 73.35 | 73.35 | 75.5 | 71.8 | 31.38M |
| September 05, 2025 | 75 | 75.98 | 75.98 | 76.15 | 73 | 33.23M |