69.76
+0.44(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 70.88 | 69.76 | 69.76 | 72.55 | 69.56 | 31.95M |
| December 24, 2025 | 65.5 | 69.32 | 69.32 | 69.84 | 65.34 | 30.3M |
| December 23, 2025 | 65.92 | 65.19 | 65.19 | 66.57 | 65.08 | 9.39M |
| December 22, 2025 | 65.8 | 66.1 | 66.1 | 66.76 | 65.7 | 9.2M |
| December 19, 2025 | 67.2 | 65.81 | 65.81 | 67.37 | 65.78 | 9.69M |
| December 18, 2025 | 65.8 | 66.47 | 66.47 | 66.98 | 65.62 | 9.76M |
| December 17, 2025 | 64.23 | 66.03 | 66.03 | 66.09 | 64.05 | 10.22M |
| December 16, 2025 | 64.06 | 64.36 | 64.36 | 65.1 | 64.01 | 6.66M |
| December 15, 2025 | 65.69 | 64.38 | 64.38 | 65.79 | 64.36 | 8.03M |
| December 12, 2025 | 64.97 | 66.16 | 66.16 | 66.49 | 64.59 | 9.39M |
| December 11, 2025 | 66.69 | 64.97 | 64.97 | 66.85 | 64.97 | 8.23M |
| December 10, 2025 | 66.74 | 66.77 | 66.77 | 67 | 65.86 | 8.83M |
| December 09, 2025 | 66 | 67.41 | 67.41 | 67.77 | 65.79 | 11.66M |
| December 08, 2025 | 66.48 | 66.22 | 66.22 | 67 | 66.03 | 10.72M |
| December 05, 2025 | 65.28 | 66.1 | 66.1 | 66.25 | 64.53 | 7.49M |
| December 04, 2025 | 64.17 | 65.46 | 65.46 | 66.09 | 64.17 | 7.34M |
| December 03, 2025 | 65.69 | 64.82 | 64.82 | 65.96 | 64.7 | 6.21M |
| December 02, 2025 | 66.35 | 65.7 | 65.7 | 66.82 | 65.53 | 7.96M |
| December 01, 2025 | 65.11 | 66.85 | 66.85 | 66.85 | 64.77 | 12.36M |
| November 28, 2025 | 64.17 | 65.1 | 65.1 | 65.25 | 63.8 | 8.04M |
| November 27, 2025 | 64.79 | 64.24 | 64.24 | 65.63 | 64.17 | 9.03M |
| November 26, 2025 | 64.8 | 64.76 | 64.76 | 65.56 | 64.64 | 7.31M |
| November 25, 2025 | 64.88 | 65.07 | 65.07 | 66.35 | 64.8 | 11.04M |
| November 24, 2025 | 64 | 64.6 | 64.6 | 64.78 | 63.08 | 9.27M |
| November 21, 2025 | 65.6 | 63.7 | 63.7 | 66.13 | 63.7 | 11.8M |
| November 20, 2025 | 67.51 | 66.13 | 66.13 | 67.72 | 66.12 | 8.63M |
| November 19, 2025 | 69.02 | 67.07 | 67.07 | 69.35 | 66.65 | 12.34M |
| November 18, 2025 | 68.81 | 69.1 | 69.1 | 69.66 | 68.45 | 6.63M |
| November 17, 2025 | 68.87 | 69.07 | 69.07 | 69.5 | 68.5 | 6.57M |
| November 14, 2025 | 72.2 | 68.97 | 68.97 | 72.2 | 68.96 | 13.13M |
| November 13, 2025 | 71.01 | 71.13 | 71.13 | 71.85 | 70.73 | 9.19M |
| November 12, 2025 | 71.5 | 71.2 | 71.2 | 72 | 70 | 11.17M |
| November 11, 2025 | 71.52 | 72.01 | 72.01 | 72.7 | 70.93 | 12.31M |
| November 10, 2025 | 71.25 | 71.47 | 71.47 | 72.6 | 71.25 | 9.95M |
| November 07, 2025 | 72.2 | 71.19 | 71.19 | 72.2 | 71.09 | 9.98M |
| November 06, 2025 | 72.1 | 72.7 | 72.7 | 72.77 | 71.72 | 9.68M |
| November 05, 2025 | 71.69 | 71.73 | 71.73 | 72.62 | 71 | 9.57M |
| November 04, 2025 | 73.9 | 72.31 | 72.31 | 73.91 | 71.89 | 11.16M |
| November 03, 2025 | 73.61 | 73.96 | 73.96 | 73.96 | 72.04 | 12.5M |
| October 31, 2025 | 74.21 | 73.7 | 73.7 | 75.24 | 73.59 | 12.75M |
| October 30, 2025 | 76.38 | 74.2 | 74.2 | 76.38 | 74.2 | 14.04M |
| October 29, 2025 | 76.08 | 76.38 | 76.38 | 76.77 | 75 | 14.22M |
| October 28, 2025 | 77.79 | 76.15 | 76.15 | 77.79 | 75.95 | 18.91M |
| October 27, 2025 | 77.88 | 77.85 | 77.85 | 78.99 | 77 | 21.87M |
| October 24, 2025 | 76.4 | 78.19 | 78.19 | 78.43 | 76.35 | 20.97M |
| October 23, 2025 | 74.5 | 76.01 | 76.01 | 76.22 | 73.7 | 16.1M |
| October 22, 2025 | 73.37 | 75.52 | 75.52 | 76.78 | 72.22 | 22.68M |
| October 21, 2025 | 73.39 | 73.87 | 73.87 | 74.46 | 73.1 | 15.28M |
| October 20, 2025 | 76.02 | 73.34 | 73.34 | 76.2 | 72.72 | 19.77M |
| October 17, 2025 | 79 | 74.48 | 74.48 | 79.48 | 74.3 | 21.17M |
| October 16, 2025 | 81.8 | 79.1 | 79.1 | 81.8 | 78.43 | 22.05M |
| October 15, 2025 | 81.88 | 81.7 | 81.7 | 82.8 | 80 | 21.83M |
| October 14, 2025 | 87.21 | 82.48 | 82.48 | 87.67 | 81.72 | 31.84M |
| October 13, 2025 | 77.88 | 85.48 | 85.48 | 85.99 | 77.71 | 38.4M |
| October 10, 2025 | 83.99 | 80.82 | 80.82 | 83.99 | 80.59 | 26.35M |
| October 09, 2025 | 83.4 | 85.16 | 85.16 | 87.1 | 82.91 | 40.79M |
| September 30, 2025 | 82.74 | 83.29 | 83.29 | 84.48 | 82.3 | 30.74M |
| September 29, 2025 | 81.5 | 82.08 | 82.08 | 82.77 | 80.1 | 22.44M |
| September 26, 2025 | 82.4 | 81.7 | 81.7 | 84.46 | 81.68 | 29.27M |
| September 25, 2025 | 82.5 | 82.67 | 82.67 | 83.35 | 81.65 | 26.27M |