69.11
-0.41(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 70.01 | 69.52 | 69.52 | 70.01 | 67.96 | 28.58M |
| December 03, 2025 | 70.65 | 69.22 | 69.22 | 71.4 | 68.88 | 31.15M |
| December 02, 2025 | 71.8 | 70.65 | 70.65 | 71.82 | 70.11 | 32.71M |
| December 01, 2025 | 71.79 | 72.38 | 72.38 | 73.37 | 71.32 | 37.92M |
| November 28, 2025 | 70.01 | 71.41 | 71.41 | 72.57 | 69.24 | 46.1M |
| November 27, 2025 | 72.35 | 71.69 | 71.69 | 74.8 | 71.58 | 48.02M |
| November 26, 2025 | 72.74 | 72.37 | 72.37 | 73.89 | 71.88 | 34.94M |
| November 25, 2025 | 72.5 | 72.5 | 72.5 | 73.96 | 71.96 | 34.94M |
| November 24, 2025 | 72.27 | 71.47 | 71.47 | 72.98 | 70.16 | 42.8M |
| November 21, 2025 | 74.1 | 71.74 | 71.74 | 75 | 71.74 | 54.24M |
| November 20, 2025 | 79.05 | 76.3 | 76.3 | 79.58 | 76 | 49.48M |
| November 19, 2025 | 78.2 | 79 | 79 | 80.65 | 78 | 43.28M |
| November 18, 2025 | 83.46 | 78.6 | 78.6 | 85.2 | 77.77 | 76.64M |
| November 17, 2025 | 82.88 | 83.45 | 83.45 | 86 | 82.2 | 52.43M |
| November 14, 2025 | 85.9 | 82.6 | 82.6 | 86.88 | 82.51 | 69.13M |
| November 13, 2025 | 85 | 87.37 | 87.37 | 89.89 | 80.4 | 108.19M |
| November 12, 2025 | 82.51 | 80.02 | 80.02 | 82.88 | 79 | 55.62M |
| November 11, 2025 | 84.24 | 84.01 | 84.01 | 87.6 | 83.35 | 56.88M |
| November 10, 2025 | 88.4 | 83.85 | 83.85 | 89.9 | 82.77 | 80.36M |
| November 07, 2025 | 85 | 87.37 | 87.37 | 88.8 | 83.2 | 79.96M |
| November 06, 2025 | 85.5 | 85.16 | 85.16 | 86.3 | 84.19 | 56.51M |
| November 05, 2025 | 77 | 85.65 | 85.65 | 86.37 | 76.5 | 90.27M |
| November 04, 2025 | 82.6 | 79.28 | 79.28 | 83.78 | 78.68 | 63.07M |
| November 03, 2025 | 82.04 | 83.45 | 83.45 | 85.5 | 80.5 | 71.7M |
| October 31, 2025 | 83.75 | 83.18 | 83.18 | 88.24 | 83.1 | 87.98M |
| October 30, 2025 | 83.6 | 83.8 | 83.8 | 86.93 | 81.85 | 105.58M |
| October 29, 2025 | 77.03 | 83.59 | 83.59 | 83.99 | 77.03 | 97.44M |
| October 28, 2025 | 76.92 | 77.53 | 77.53 | 79.44 | 76.92 | 67.53M |
| October 27, 2025 | 80 | 76.89 | 76.89 | 80.61 | 75 | 117.18M |
| October 24, 2025 | 78.56 | 80.25 | 80.25 | 80.3 | 77.5 | 69.75M |
| October 23, 2025 | 77.21 | 78.49 | 78.49 | 78.81 | 75.64 | 46.69M |
| October 22, 2025 | 77.63 | 77.62 | 77.62 | 79.2 | 76 | 41.62M |
| October 21, 2025 | 77.36 | 78.65 | 78.65 | 79.18 | 76.31 | 53.83M |
| October 20, 2025 | 77.65 | 76.49 | 76.49 | 79.29 | 75.63 | 55.6M |
| October 17, 2025 | 82.58 | 76.29 | 76.29 | 83 | 76.28 | 72.66M |
| October 16, 2025 | 80.28 | 83.75 | 83.75 | 84.87 | 79.36 | 75.83M |
| October 15, 2025 | 79 | 81.23 | 81.23 | 81.49 | 76.75 | 57.07M |
| October 14, 2025 | 83.45 | 79.05 | 79.05 | 85.64 | 77.58 | 83.19M |
| October 13, 2025 | 76.2 | 83.37 | 83.37 | 83.98 | 76 | 81.81M |
| October 10, 2025 | 88.1 | 80.38 | 80.38 | 88.29 | 79.89 | 100.88M |
| October 09, 2025 | 91.14 | 90.27 | 90.27 | 94.44 | 88.1 | 90.71M |
| September 30, 2025 | 83 | 91 | 91 | 91.98 | 82.6 | 108.84M |
| September 29, 2025 | 79.99 | 83.68 | 83.68 | 86.7 | 79.99 | 108.19M |
| September 26, 2025 | 79.79 | 77.27 | 77.27 | 82.02 | 77.2 | 73.58M |
| September 25, 2025 | 76.04 | 81.28 | 81.28 | 83.88 | 76.03 | 123.25M |
| September 24, 2025 | 73.71 | 76.34 | 76.34 | 77.48 | 71.87 | 98.48M |
| September 23, 2025 | 71.81 | 73.81 | 73.81 | 76.88 | 71.79 | 107.95M |
| September 22, 2025 | 71.3 | 71.81 | 71.81 | 72.78 | 70.6 | 45.67M |
| September 19, 2025 | 70.44 | 71.41 | 71.41 | 73.86 | 70.3 | 78.64M |
| September 18, 2025 | 72.82 | 70.48 | 70.48 | 73.6 | 69.18 | 98.91M |
| September 17, 2025 | 72.87 | 73.96 | 73.96 | 75.64 | 71.75 | 90.23M |
| September 16, 2025 | 74.47 | 73.78 | 73.54 | 74.92 | 71.73 | 89.62M |
| September 15, 2025 | 75.99 | 73.92 | 73.67 | 80.94 | 73.66 | 134.12M |
| September 12, 2025 | 72 | 73.81 | 73.81 | 76.98 | 71 | 123.04M |
| September 11, 2025 | 69.9 | 71.7 | 71.7 | 72.71 | 68.13 | 105.92M |
| September 10, 2025 | 70 | 70.15 | 70.15 | 71.3 | 69 | 109.17M |
| September 09, 2025 | 73.1 | 72.23 | 72.23 | 74.88 | 71.6 | 105.17M |
| September 08, 2025 | 81 | 74.95 | 74.95 | 81 | 72.98 | 181.31M |
| September 05, 2025 | 68 | 78 | 78 | 78.9 | 67 | 170.59M |
| September 04, 2025 | 66.08 | 66.9 | 66.9 | 72.77 | 65.28 | 156.16M |