72.20
-0.13(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 71.33 | 72.2 | 72.2 | 72.9 | 71.22 | 5.48M |
| January 14, 2026 | 74.1 | 72.33 | 72.33 | 75.85 | 71.57 | 11.84M |
| January 13, 2026 | 74.57 | 73.73 | 73.73 | 76.3 | 71.19 | 14.56M |
| January 12, 2026 | 71.57 | 75.39 | 75.39 | 77.99 | 71.57 | 20.03M |
| January 09, 2026 | 67.43 | 70.43 | 70.43 | 72.66 | 66.88 | 16.11M |
| January 08, 2026 | 64.79 | 67.1 | 67.1 | 67.44 | 64.14 | 8.05M |
| January 07, 2026 | 64.66 | 65.2 | 65.2 | 65.91 | 64.31 | 6.64M |
| January 06, 2026 | 63.61 | 64.66 | 64.66 | 64.98 | 63.3 | 6.38M |
| January 05, 2026 | 62.5 | 63.82 | 63.82 | 64.99 | 61.44 | 7.87M |
| December 31, 2025 | 60.83 | 62.14 | 62.14 | 62.7 | 60.47 | 5.99M |
| December 30, 2025 | 61.24 | 60.73 | 60.73 | 62.97 | 60.7 | 4.22M |
| December 29, 2025 | 60.6 | 61.48 | 61.48 | 62.33 | 60.6 | 5.35M |
| December 26, 2025 | 60.45 | 60.96 | 60.96 | 61.59 | 60.45 | 4.7M |
| December 25, 2025 | 60.8 | 60.62 | 60.62 | 60.91 | 59.73 | 3.88M |
| December 24, 2025 | 58.93 | 60.75 | 60.75 | 60.92 | 58.21 | 6.41M |
| December 23, 2025 | 59.67 | 58.93 | 58.93 | 60.25 | 58.68 | 5.28M |
| December 22, 2025 | 58.87 | 59.67 | 59.67 | 60.28 | 58.78 | 5.73M |
| December 19, 2025 | 58.52 | 58.87 | 58.87 | 59.88 | 58.34 | 3.23M |
| December 18, 2025 | 57.97 | 58.33 | 58.33 | 60.29 | 57.76 | 4.83M |
| December 17, 2025 | 57.89 | 58.46 | 58.46 | 58.8 | 57 | 4.28M |
| December 16, 2025 | 57.6 | 58.15 | 58.15 | 58.4 | 56.21 | 5.68M |
| December 15, 2025 | 58.33 | 57.88 | 57.88 | 59.01 | 57.6 | 3.89M |
| December 12, 2025 | 59.17 | 58.88 | 58.88 | 59.6 | 58.32 | 6.97M |
| December 11, 2025 | 58.48 | 59.32 | 59.32 | 60.55 | 58.32 | 6.47M |
| December 10, 2025 | 59.01 | 58.48 | 58.48 | 59.39 | 57.59 | 5.62M |
| December 09, 2025 | 60.11 | 59.04 | 59.04 | 60.93 | 59.01 | 4.54M |
| December 08, 2025 | 59.67 | 60.34 | 60.34 | 61.16 | 59.67 | 3.86M |
| December 05, 2025 | 58.72 | 59.66 | 59.66 | 59.7 | 58.45 | 2.02M |
| December 04, 2025 | 59.71 | 59.17 | 59.17 | 59.71 | 58.06 | 1.68M |
| December 03, 2025 | 59.54 | 58.74 | 58.74 | 59.8 | 58.6 | 1.69M |
| December 02, 2025 | 60.51 | 59.46 | 59.46 | 60.52 | 59.42 | 2.18M |
| December 01, 2025 | 60 | 60.53 | 60.51 | 60.76 | 59.7 | 2.12M |
| November 28, 2025 | 59.71 | 60.05 | 60.05 | 60.35 | 59.45 | 1.78M |
| November 27, 2025 | 59.57 | 59.7 | 59.7 | 60.79 | 59.5 | 2.52M |
| November 26, 2025 | 60.06 | 59.55 | 59.55 | 60.5 | 59.41 | 2.8M |
| November 25, 2025 | 59.8 | 60.01 | 60.01 | 60.5 | 59.6 | 2.77M |
| November 24, 2025 | 60.41 | 59.53 | 59.53 | 60.68 | 59.26 | 2.77M |
| November 21, 2025 | 61 | 59.93 | 59.93 | 61.79 | 59.77 | 4.77M |
| November 20, 2025 | 64.51 | 62 | 62 | 64.68 | 61.86 | 3.16M |
| November 19, 2025 | 64.8 | 63.8 | 63.8 | 65.19 | 63.7 | 2.44M |
| November 18, 2025 | 64.5 | 64.88 | 64.88 | 64.93 | 63.12 | 3.94M |
| November 17, 2025 | 66.71 | 64.63 | 64.63 | 66.85 | 64.61 | 5.01M |
| November 14, 2025 | 66.7 | 66.8 | 66.8 | 68.8 | 65.21 | 6.14M |
| November 13, 2025 | 67.53 | 67.15 | 67.15 | 68.2 | 66.12 | 6.43M |
| November 12, 2025 | 72.03 | 67.12 | 67.12 | 73.36 | 67 | 8.58M |
| November 11, 2025 | 70.38 | 70.12 | 70.12 | 71.78 | 69.46 | 7.02M |
| November 10, 2025 | 69.39 | 69.69 | 69.69 | 71.95 | 68.88 | 7.17M |
| November 07, 2025 | 67.55 | 68.52 | 68.52 | 70.12 | 66.19 | 7.11M |
| November 06, 2025 | 68.2 | 67.94 | 67.94 | 69.81 | 67.4 | 5.47M |
| November 05, 2025 | 67 | 67.67 | 67.67 | 69.45 | 65.5 | 5.6M |
| November 04, 2025 | 67.37 | 67.9 | 67.9 | 70.88 | 67.06 | 6.59M |
| November 03, 2025 | 66.97 | 67.5 | 67.5 | 67.66 | 65.21 | 4.94M |
| October 31, 2025 | 67.98 | 67.3 | 67.3 | 69.01 | 66.9 | 4.58M |
| October 30, 2025 | 69.21 | 67.95 | 67.95 | 69.48 | 66.65 | 6.23M |
| October 29, 2025 | 66.09 | 69.22 | 69.22 | 69.68 | 66.06 | 5.63M |
| October 28, 2025 | 67.05 | 66.33 | 66.33 | 67.3 | 65.7 | 4M |
| October 27, 2025 | 67.72 | 67.55 | 67.55 | 68.6 | 66.5 | 3.27M |
| October 24, 2025 | 66.5 | 67.38 | 67.38 | 67.7 | 66.5 | 2.33M |
| October 23, 2025 | 66.39 | 66.23 | 66.23 | 66.79 | 64.89 | 2.23M |
| October 22, 2025 | 66.99 | 66.79 | 66.79 | 67.98 | 66.36 | 1.7M |