71.13
+1.36(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 69.77 | 71.13 | 71.13 | 71.49 | 69.73 | 2.35M |
| January 13, 2026 | 71.28 | 69.77 | 69.77 | 72.27 | 69.33 | 2.54M |
| January 12, 2026 | 72.55 | 71.96 | 71.96 | 72.58 | 68.42 | 4.68M |
| January 09, 2026 | 74.01 | 72.67 | 72.67 | 74.01 | 71.5 | 2.48M |
| January 08, 2026 | 73.25 | 74.02 | 74.02 | 74.5 | 73 | 2.23M |
| January 07, 2026 | 76 | 73.98 | 73.98 | 76 | 72.7 | 3.69M |
| January 06, 2026 | 76.99 | 76.3 | 76.3 | 79.99 | 74.55 | 3.92M |
| January 05, 2026 | 77.99 | 77.81 | 77.81 | 78.61 | 74.61 | 3.81M |
| December 31, 2025 | 69.41 | 78.55 | 78.55 | 80 | 69.41 | 4.98M |
| December 30, 2025 | 73 | 76.55 | 76.55 | 80.6 | 71.5 | 8.14M |
| December 29, 2025 | 67.5 | 73.27 | 73.27 | 73.27 | 66.52 | 4.45M |
| December 26, 2025 | 69.41 | 66.61 | 66.61 | 69.41 | 66.1 | 3.24M |
| December 25, 2025 | 67 | 69.69 | 69.69 | 70.89 | 67 | 3.46M |
| December 24, 2025 | 66.98 | 66.65 | 66.65 | 66.98 | 65.5 | 2.09M |
| December 23, 2025 | 67.91 | 66.87 | 66.87 | 68 | 65.8 | 2.64M |
| December 22, 2025 | 69.69 | 67.8 | 67.8 | 71 | 65.6 | 3.88M |
| December 19, 2025 | 63.06 | 66.31 | 66.31 | 68.38 | 62.72 | 3.81M |
| December 18, 2025 | 63.78 | 63.05 | 63.05 | 65.55 | 62.01 | 2.73M |
| December 17, 2025 | 60.96 | 63.79 | 63.79 | 64.35 | 59.81 | 3.8M |
| December 16, 2025 | 63.99 | 60.47 | 60.47 | 64.39 | 60.12 | 3.09M |
| December 15, 2025 | 68.42 | 65 | 65 | 69.23 | 63.52 | 5.25M |
| December 12, 2025 | 61.9 | 68.48 | 68.48 | 68.48 | 61.9 | 2.49M |
| December 11, 2025 | 65.06 | 62.25 | 62.25 | 65.73 | 62.25 | 2.21M |
| December 10, 2025 | 64.53 | 65.06 | 65.06 | 66.3 | 63.76 | 2.8M |
| December 09, 2025 | 60.53 | 64.51 | 64.51 | 66.6 | 60.23 | 4.04M |
| December 08, 2025 | 58.52 | 60.92 | 60.92 | 61.66 | 58.25 | 2.18M |
| December 05, 2025 | 59.58 | 58.46 | 58.46 | 59.79 | 57.41 | 2.79M |
| December 04, 2025 | 65 | 59.8 | 59.8 | 65.18 | 59.36 | 3.71M |
| December 03, 2025 | 62.31 | 63.72 | 63.72 | 64.8 | 62.31 | 2.24M |
| December 02, 2025 | 66.18 | 62.45 | 62.45 | 66.5 | 62.31 | 2.4M |
| December 01, 2025 | 66.18 | 65.85 | 65.85 | 68.15 | 65.02 | 2.39M |
| November 28, 2025 | 62.31 | 66.66 | 66.66 | 67.48 | 61.66 | 3.24M |
| November 27, 2025 | 62.27 | 62.31 | 62.31 | 64.1 | 62.05 | 1.17M |
| November 26, 2025 | 61.99 | 62.62 | 62.62 | 63.7 | 60.82 | 1.99M |
| November 25, 2025 | 61.34 | 61.59 | 61.59 | 63.08 | 60.05 | 1.76M |
| November 24, 2025 | 61.36 | 60.34 | 60.34 | 61.47 | 59.66 | 1.37M |
| November 21, 2025 | 63.11 | 60.15 | 60.15 | 63.97 | 59.51 | 2.44M |
| November 20, 2025 | 64.94 | 63.74 | 63.74 | 65.69 | 63.48 | 870,400 |
| November 19, 2025 | 65.56 | 64.93 | 64.93 | 66.9 | 64.7 | 1.26M |
| November 18, 2025 | 68 | 65.44 | 65.44 | 68.49 | 63.83 | 2.62M |
| November 17, 2025 | 68.37 | 69.68 | 69.68 | 70.43 | 67.86 | 1.42M |
| November 14, 2025 | 67.96 | 68.34 | 68.34 | 70.7 | 67.04 | 2.29M |
| November 13, 2025 | 68.56 | 68.63 | 68.63 | 69.19 | 67.81 | 1.71M |
| November 12, 2025 | 72.3 | 68.57 | 68.57 | 72.3 | 68 | 1.92M |
| November 11, 2025 | 73.47 | 71.96 | 71.96 | 74.22 | 71.51 | 1.08M |
| November 10, 2025 | 75.88 | 73.22 | 73.22 | 76.5 | 72.13 | 1.99M |
| November 07, 2025 | 78.6 | 75.71 | 75.71 | 79.27 | 75.71 | 2.14M |
| November 06, 2025 | 79.09 | 79.46 | 79.46 | 80.56 | 77.9 | 2.43M |
| November 05, 2025 | 76 | 78.99 | 78.99 | 79.17 | 75.15 | 2.41M |
| November 04, 2025 | 79.77 | 76.5 | 76.5 | 80.67 | 75.48 | 2.82M |
| November 03, 2025 | 82.91 | 79.42 | 79.42 | 82.91 | 79.03 | 1.86M |
| October 31, 2025 | 82 | 80.87 | 80.87 | 84.87 | 79.7 | 3.47M |
| October 30, 2025 | 80.03 | 83.07 | 83.07 | 85.07 | 78 | 4.98M |
| October 29, 2025 | 85.84 | 80.83 | 80.83 | 87.34 | 78.85 | 5.86M |
| October 28, 2025 | 78.74 | 86.53 | 86.53 | 86.53 | 78.67 | 5.2M |
| October 27, 2025 | 72.62 | 78.66 | 78.66 | 78.66 | 72.62 | 1.24M |
| October 24, 2025 | 69.04 | 71.51 | 71.51 | 72.34 | 67.79 | 2.64M |
| October 23, 2025 | 68.86 | 68.99 | 68.99 | 69.27 | 66.66 | 2.06M |
| October 22, 2025 | 69.11 | 69 | 69 | 70.47 | 67 | 3.15M |
| October 21, 2025 | 69.04 | 69.64 | 69.64 | 70.03 | 68.34 | 2.79M |