67.96
-2.21(-3.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 71.91 | 70.17 | 70.17 | 71.91 | 68.06 | 6.02M |
| November 12, 2025 | 71.91 | 68.24 | 68.24 | 71.91 | 67.5 | 5.79M |
| November 11, 2025 | 71.09 | 69.84 | 69.84 | 71.79 | 69.62 | 8.4M |
| November 10, 2025 | 72 | 71.46 | 71.46 | 74 | 71.28 | 11.84M |
| November 07, 2025 | 71.91 | 70.39 | 70.39 | 72.29 | 70.2 | 7.5M |
| November 06, 2025 | 72.19 | 72.4 | 72.4 | 73.43 | 70.52 | 8.42M |
| November 05, 2025 | 72.37 | 72.26 | 72.26 | 73.05 | 70.9 | 8.5M |
| November 04, 2025 | 73.29 | 73.86 | 73.86 | 74.17 | 72.15 | 9.96M |
| November 03, 2025 | 73.45 | 74.4 | 74.4 | 74.78 | 72.71 | 15.57M |
| October 31, 2025 | 68.34 | 72.45 | 72.45 | 73.4 | 68.34 | 18.46M |
| October 30, 2025 | 69.49 | 68.84 | 68.84 | 70.88 | 68.32 | 9.46M |
| October 29, 2025 | 68.9 | 70.05 | 70.05 | 70.25 | 67.71 | 9.77M |
| October 28, 2025 | 68.99 | 69.43 | 69.43 | 70.79 | 68.56 | 8.5M |
| October 27, 2025 | 69.8 | 68.89 | 68.89 | 69.98 | 68.62 | 6.21M |
| October 24, 2025 | 69.15 | 69.3 | 69.3 | 69.36 | 68.68 | 5.9M |
| October 23, 2025 | 68.17 | 69.09 | 69.09 | 69.27 | 67.07 | 5.67M |
| October 22, 2025 | 68.2 | 67.81 | 67.81 | 68.89 | 67.6 | 4.44M |
| October 21, 2025 | 67.19 | 68.27 | 68.27 | 68.38 | 67.05 | 5.05M |
| October 20, 2025 | 66.99 | 67.61 | 67.61 | 67.85 | 66.71 | 5.23M |
| October 17, 2025 | 68.3 | 66.2 | 66.2 | 68.98 | 66 | 7.29M |
| October 16, 2025 | 69.5 | 68.49 | 68.49 | 69.52 | 68.27 | 7.38M |
| October 15, 2025 | 69.99 | 69.93 | 69.93 | 70.85 | 68.78 | 10.64M |
| October 14, 2025 | 72.41 | 69.89 | 69.89 | 73.4 | 69.49 | 11.27M |
| October 13, 2025 | 70.88 | 71.6 | 71.6 | 74.2 | 70.77 | 15.62M |
| October 10, 2025 | 79.01 | 75.04 | 75.04 | 79.3 | 74.67 | 20.56M |
| October 09, 2025 | 79.45 | 81.48 | 81.48 | 86.21 | 78.58 | 31.44M |
| September 30, 2025 | 76.12 | 77.51 | 77.51 | 77.98 | 74.74 | 24.08M |
| September 29, 2025 | 72.36 | 72.71 | 72.71 | 73 | 71.28 | 7.68M |
| September 26, 2025 | 75.2 | 72.37 | 72.37 | 75.25 | 72.2 | 10.21M |
| September 25, 2025 | 72.45 | 75.28 | 75.28 | 77.88 | 72.12 | 19.7M |
| September 24, 2025 | 70 | 72.48 | 72.48 | 72.71 | 69.45 | 10M |
| September 23, 2025 | 73.39 | 70.26 | 70.26 | 73.5 | 68.66 | 10.73M |
| September 22, 2025 | 73.43 | 72.75 | 72.75 | 74.06 | 72.23 | 7.14M |
| September 19, 2025 | 72.14 | 73.06 | 73.06 | 75 | 72.1 | 9.89M |
| September 18, 2025 | 74.73 | 72.66 | 72.66 | 76 | 72.01 | 12.9M |
| September 17, 2025 | 74 | 74.71 | 74.71 | 75.32 | 73.55 | 8.13M |
| September 16, 2025 | 73.7 | 74.75 | 74.75 | 75.2 | 73.01 | 9.36M |
| September 15, 2025 | 73.49 | 72.72 | 72.72 | 73.85 | 72.5 | 6.86M |
| September 12, 2025 | 74.26 | 73.58 | 73.58 | 75.66 | 73.53 | 9.83M |
| September 11, 2025 | 72.95 | 74.2 | 74.2 | 74.24 | 71.66 | 9.63M |
| September 10, 2025 | 72.94 | 73.1 | 73.1 | 73.48 | 71.76 | 6.34M |
| September 09, 2025 | 74.25 | 71.65 | 71.65 | 74.6 | 71.65 | 7.95M |
| September 08, 2025 | 73.5 | 74.24 | 74.24 | 75.2 | 72.92 | 8.41M |
| September 05, 2025 | 72.94 | 73.85 | 73.85 | 74.87 | 71.28 | 8.96M |
| September 04, 2025 | 74.1 | 72.56 | 72.56 | 75.84 | 71.22 | 11.02M |
| September 03, 2025 | 76.8 | 73.82 | 73.82 | 78.2 | 73.7 | 11.78M |
| September 02, 2025 | 80.25 | 77.31 | 77.31 | 80.38 | 75.77 | 15.24M |
| September 01, 2025 | 80.11 | 79.95 | 79.95 | 82.4 | 78.4 | 15.18M |
| August 29, 2025 | 80.47 | 78.68 | 78.68 | 80.6 | 77 | 14.95M |
| August 28, 2025 | 81.3 | 80.45 | 80.45 | 82.45 | 78.5 | 20.85M |
| August 27, 2025 | 88.8 | 82.86 | 82.86 | 90.13 | 82.8 | 25.84M |
| August 26, 2025 | 82.41 | 84.68 | 84.68 | 86.65 | 82.01 | 19.28M |
| August 25, 2025 | 82.83 | 83.61 | 83.61 | 85.3 | 82.02 | 21.78M |
| August 22, 2025 | 79.46 | 82.69 | 82.69 | 82.96 | 78.7 | 24.24M |
| August 21, 2025 | 78.65 | 78.7 | 78.7 | 79.96 | 77.36 | 10.85M |
| August 20, 2025 | 79.19 | 78.85 | 78.85 | 79.2 | 76.8 | 15.18M |
| August 19, 2025 | 79.86 | 80.8 | 80.8 | 83.53 | 79.34 | 18.24M |
| August 18, 2025 | 77.6 | 80.3 | 80.3 | 80.36 | 77.6 | 15.62M |
| August 15, 2025 | 76.76 | 78.08 | 78.08 | 78.5 | 75.96 | 11.51M |
| August 14, 2025 | 79.01 | 77.11 | 77.11 | 80.26 | 76.95 | 14.94M |