70.82
+0.9(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 70.04 | 70.82 | 70.82 | 70.85 | 69.18 | 6.52M |
| December 04, 2025 | 71.04 | 69.92 | 69.92 | 71.04 | 68.71 | 5.75M |
| December 03, 2025 | 70.69 | 69.59 | 69.59 | 71.39 | 69.41 | 7.27M |
| December 02, 2025 | 72.07 | 70.6 | 70.6 | 72.07 | 70.44 | 7.09M |
| December 01, 2025 | 72.7 | 71.99 | 71.99 | 73 | 71.16 | 7.49M |
| November 28, 2025 | 71.04 | 72.48 | 72.48 | 72.78 | 70.9 | 7.04M |
| November 27, 2025 | 72.3 | 71.58 | 71.58 | 73.8 | 71.52 | 9.63M |
| November 26, 2025 | 71.91 | 72.25 | 72.25 | 73.39 | 71 | 8.98M |
| November 25, 2025 | 72.42 | 72.1 | 72.1 | 73.6 | 71.85 | 9.64M |
| November 24, 2025 | 71.82 | 71.5 | 71.5 | 72.2 | 70.36 | 8.48M |
| November 21, 2025 | 74.7 | 70.91 | 70.91 | 74.7 | 70.9 | 13.86M |
| November 20, 2025 | 78.9 | 75.85 | 75.85 | 78.99 | 75.49 | 10.95M |
| November 19, 2025 | 80.55 | 77.82 | 77.82 | 81.49 | 76.9 | 15.54M |
| November 18, 2025 | 83.96 | 80.66 | 80.66 | 84.58 | 80.33 | 15.06M |
| November 17, 2025 | 85.53 | 83.99 | 83.99 | 87.3 | 83.51 | 16.85M |
| November 14, 2025 | 84.7 | 85.87 | 85.87 | 88.8 | 84.08 | 28.12M |
| November 13, 2025 | 80.51 | 85.87 | 85.87 | 87.27 | 80.51 | 30.03M |
| November 12, 2025 | 84.58 | 80.2 | 80.2 | 84.62 | 79.62 | 21.41M |
| November 11, 2025 | 85.98 | 86.02 | 86.02 | 88.3 | 85.84 | 22.8M |
| November 10, 2025 | 86.55 | 84.9 | 84.9 | 87.44 | 84 | 21.66M |
| November 07, 2025 | 84.39 | 85.69 | 85.69 | 87.2 | 83.89 | 21.84M |
| November 06, 2025 | 83.78 | 85.17 | 85.17 | 87.45 | 82.37 | 25.89M |
| November 05, 2025 | 78.01 | 83.21 | 83.21 | 83.99 | 77.88 | 21.79M |
| November 04, 2025 | 82.86 | 80.46 | 80.46 | 83.98 | 79.81 | 14.48M |
| November 03, 2025 | 80.28 | 82.54 | 82.54 | 83.19 | 78.68 | 19.76M |
| October 31, 2025 | 80.5 | 80.43 | 80.43 | 84.18 | 80.38 | 23.94M |
| October 30, 2025 | 81.41 | 80 | 80 | 82.97 | 79.93 | 22.28M |
| October 29, 2025 | 75.8 | 81.42 | 81.42 | 82.4 | 75.79 | 27.47M |
| October 28, 2025 | 77.2 | 76.1 | 76.1 | 77.45 | 75.92 | 12.94M |
| October 27, 2025 | 80 | 77.78 | 77.78 | 80.36 | 76.75 | 17M |
| October 24, 2025 | 77.69 | 79.15 | 79.15 | 79.5 | 77.45 | 14.55M |
| October 23, 2025 | 76.68 | 77.3 | 77.3 | 77.5 | 74.86 | 10.7M |
| October 22, 2025 | 76.6 | 76.85 | 76.85 | 77.96 | 76.09 | 8.29M |
| October 21, 2025 | 76.78 | 77.33 | 77.33 | 77.83 | 75.9 | 11.6M |
| October 20, 2025 | 76.5 | 76.38 | 76.38 | 77.42 | 75.53 | 13.47M |
| October 17, 2025 | 78.76 | 75.29 | 75.29 | 79.64 | 75.15 | 20.8M |
| October 16, 2025 | 80.5 | 79.76 | 79.76 | 83.38 | 79.76 | 20.4M |
| October 15, 2025 | 80 | 81.25 | 81.25 | 82.82 | 76.02 | 31.73M |
| October 14, 2025 | 88 | 87.9 | 87.9 | 92 | 87.5 | 25.41M |
| October 13, 2025 | 83.88 | 86.69 | 86.69 | 87.88 | 83.03 | 19.77M |
| October 10, 2025 | 96 | 88.99 | 88.99 | 96.1 | 87.39 | 32.07M |
| October 09, 2025 | 94.2 | 98 | 98 | 99.86 | 91.5 | 34.06M |
| September 30, 2025 | 88.72 | 92.57 | 92.57 | 93.23 | 87.6 | 33.81M |
| September 29, 2025 | 85 | 88.54 | 88.54 | 91.69 | 84.59 | 34.63M |
| September 26, 2025 | 86 | 83.93 | 83.93 | 89.53 | 83.93 | 24.84M |
| September 25, 2025 | 85.75 | 87.48 | 87.48 | 88.88 | 84.1 | 33.01M |
| September 24, 2025 | 81.78 | 85.75 | 85.75 | 86.12 | 80.88 | 29.85M |
| September 23, 2025 | 80.8 | 82.62 | 82.62 | 84.85 | 80.01 | 22.23M |
| September 22, 2025 | 85 | 81.51 | 81.51 | 85.27 | 81.45 | 25.83M |
| September 19, 2025 | 83.8 | 85.85 | 85.85 | 87.56 | 82.48 | 28.02M |
| September 18, 2025 | 83.06 | 84.4 | 84.4 | 86.93 | 82.02 | 35.47M |
| September 17, 2025 | 83.5 | 83.71 | 83.71 | 84.44 | 81.8 | 24.25M |
| September 16, 2025 | 83.51 | 83.71 | 83.71 | 85.5 | 81.23 | 28.53M |
| September 15, 2025 | 84.01 | 84.63 | 84.63 | 89.4 | 84.01 | 40.28M |
| September 12, 2025 | 84.88 | 82.98 | 82.98 | 85.97 | 82.82 | 31.94M |
| September 11, 2025 | 83.1 | 85.31 | 85.31 | 85.47 | 82.02 | 34.8M |
| September 10, 2025 | 86.17 | 84.49 | 84.49 | 89 | 83.5 | 39.71M |
| September 09, 2025 | 90 | 88.41 | 88.41 | 92.4 | 86.88 | 37.38M |
| September 08, 2025 | 94.99 | 91.01 | 91.01 | 95.8 | 89.31 | 63.48M |
| September 05, 2025 | 73.99 | 89.24 | 89.24 | 89.24 | 73.2 | 53.19M |