68.24
-1.41(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 68.65 | 68.24 | 68.24 | 68.98 | 67.9 | 11.21M |
| November 06, 2025 | 68.18 | 69.65 | 69.65 | 69.89 | 68.06 | 16.51M |
| November 05, 2025 | 67.13 | 67.53 | 67.53 | 67.89 | 66.06 | 12.47M |
| November 04, 2025 | 68.96 | 68.04 | 68.04 | 69.35 | 67.34 | 12.02M |
| November 03, 2025 | 69.79 | 68.96 | 68.96 | 70.2 | 67.67 | 13.74M |
| October 31, 2025 | 71.6 | 69.78 | 69.78 | 72.34 | 69.67 | 16.74M |
| October 30, 2025 | 73.6 | 71.79 | 71.79 | 74 | 71.68 | 16.15M |
| October 29, 2025 | 73.99 | 73.74 | 73.74 | 74.81 | 72.74 | 16.24M |
| October 28, 2025 | 74.39 | 74.08 | 74.08 | 75.78 | 73.5 | 17.75M |
| October 27, 2025 | 75.57 | 74.96 | 74.96 | 76.03 | 73.02 | 25.24M |
| October 24, 2025 | 74.66 | 75.46 | 75.46 | 75.63 | 72.35 | 26.27M |
| October 23, 2025 | 74.4 | 74.26 | 74.26 | 75.1 | 72.9 | 14.59M |
| October 22, 2025 | 76.97 | 75.2 | 75.2 | 77.21 | 74.45 | 19.12M |
| October 21, 2025 | 78.99 | 77.7 | 77.7 | 81.81 | 77.52 | 30.64M |
| October 20, 2025 | 79 | 78.79 | 78.79 | 82.48 | 78.07 | 36.8M |
| October 17, 2025 | 77.9 | 75.8 | 75.8 | 81.45 | 75.57 | 25.21M |
| October 16, 2025 | 80 | 78.45 | 78.45 | 80.56 | 77.81 | 28.22M |
| October 15, 2025 | 75.69 | 80.99 | 80.99 | 81.99 | 75.69 | 43.33M |
| October 14, 2025 | 77.77 | 74.7 | 74.7 | 78.39 | 74.31 | 32.56M |
| October 13, 2025 | 72.12 | 77.55 | 77.55 | 79.59 | 71.06 | 45.7M |
| October 10, 2025 | 74.08 | 74.05 | 74.05 | 79.27 | 73.25 | 44.05M |
| October 09, 2025 | 70.19 | 70.13 | 70.13 | 72.08 | 69.1 | 18.49M |
| September 30, 2025 | 69.8 | 69.44 | 69.44 | 71.05 | 68.97 | 15.06M |
| September 29, 2025 | 69.46 | 69.45 | 69.45 | 69.6 | 67.74 | 14.54M |
| September 26, 2025 | 70.31 | 69.8 | 69.8 | 71.66 | 69.6 | 14.8M |
| September 25, 2025 | 71.5 | 70.73 | 70.73 | 71.55 | 69.63 | 19.9M |
| September 24, 2025 | 67.02 | 72.03 | 72.03 | 73.5 | 66.81 | 32.65M |
| September 23, 2025 | 67.76 | 67.55 | 67.55 | 68.38 | 65.42 | 16.74M |
| September 22, 2025 | 65.92 | 67.77 | 67.77 | 67.99 | 65.92 | 14.69M |
| September 19, 2025 | 67.56 | 66.24 | 66.24 | 68.83 | 66.12 | 15.23M |
| September 18, 2025 | 67.24 | 67.48 | 67.48 | 69.62 | 66 | 23.08M |
| September 17, 2025 | 67.44 | 67.3 | 67.3 | 67.98 | 66.35 | 15.13M |
| September 16, 2025 | 66.4 | 67.4 | 67.4 | 68.17 | 66.16 | 15.17M |
| September 15, 2025 | 69.09 | 66.88 | 66.46 | 69.8 | 66.14 | 18.19M |
| September 12, 2025 | 69.5 | 67.71 | 67.28 | 71.66 | 66.9 | 32.68M |
| September 11, 2025 | 62.87 | 65.27 | 64.86 | 65.7 | 62.68 | 15.48M |
| September 10, 2025 | 63.35 | 63.15 | 62.75 | 64.29 | 62.6 | 9.68M |
| September 09, 2025 | 64.01 | 62.96 | 62.56 | 64.01 | 62.01 | 10.45M |
| September 08, 2025 | 63.52 | 64.65 | 64.24 | 64.99 | 62.6 | 14.4M |
| September 05, 2025 | 60.62 | 63.22 | 63.22 | 63.25 | 60.15 | 15.22M |
| September 04, 2025 | 63.9 | 60.18 | 60.18 | 64 | 59.14 | 21.63M |
| September 03, 2025 | 64 | 63.62 | 63.62 | 65.56 | 62.9 | 15.87M |
| September 02, 2025 | 68.41 | 64.19 | 64.19 | 68.42 | 63 | 26.49M |
| September 01, 2025 | 68.37 | 69.1 | 69.1 | 69.46 | 66.58 | 23.2M |
| August 29, 2025 | 70 | 68.19 | 68.19 | 70 | 67.06 | 25.01M |
| August 28, 2025 | 65.11 | 70.37 | 70.37 | 71.2 | 65.11 | 37.83M |
| August 27, 2025 | 62.21 | 65.35 | 65.35 | 69.83 | 61.71 | 31.44M |
| August 26, 2025 | 61.04 | 62.05 | 62.05 | 62.88 | 60.66 | 15.24M |
| August 25, 2025 | 62.15 | 61.34 | 61.34 | 63.5 | 60.42 | 20.66M |
| August 22, 2025 | 59.8 | 61.49 | 61.49 | 61.79 | 59.6 | 19.57M |
| August 21, 2025 | 61.2 | 59.77 | 59.77 | 61.88 | 59.42 | 16.42M |
| August 20, 2025 | 57.63 | 60.76 | 60.76 | 61.49 | 57.3 | 24.94M |
| August 19, 2025 | 58.23 | 57.19 | 57.19 | 58.5 | 56.88 | 15.33M |
| August 18, 2025 | 57.84 | 58.49 | 58.49 | 58.95 | 57.49 | 14.1M |
| August 15, 2025 | 57.37 | 58 | 58 | 58.08 | 57.1 | 12.64M |
| August 14, 2025 | 58.3 | 57.4 | 57.4 | 59.85 | 57.3 | 15.26M |
| August 13, 2025 | 57.52 | 58.37 | 58.37 | 58.69 | 57.2 | 12.02M |
| August 12, 2025 | 57.61 | 57.52 | 57.52 | 57.94 | 56.66 | 10.29M |
| August 11, 2025 | 57.5 | 57.68 | 57.68 | 57.88 | 57.07 | 10.14M |
| August 08, 2025 | 55.66 | 57.73 | 57.73 | 58.33 | 55.37 | 17.67M |