71.85
+0.63(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 70.95 | 71.85 | 71.85 | 73.16 | 70.91 | 17.77M |
| December 24, 2025 | 72.43 | 71.22 | 71.22 | 72.57 | 71.01 | 17.8M |
| December 23, 2025 | 71.6 | 72.71 | 72.71 | 73.45 | 71.52 | 22.28M |
| December 22, 2025 | 71.16 | 71.6 | 71.6 | 72.06 | 70.2 | 17.63M |
| December 19, 2025 | 70.36 | 71.16 | 71.16 | 72.52 | 69.8 | 21.45M |
| December 18, 2025 | 68.9 | 70.43 | 70.43 | 71.2 | 68.68 | 24.08M |
| December 17, 2025 | 67.59 | 69.12 | 69.12 | 69.68 | 67.4 | 22.99M |
| December 16, 2025 | 68.86 | 67.47 | 67.47 | 69.65 | 67.07 | 18.9M |
| December 15, 2025 | 66.78 | 69.07 | 69.07 | 69.97 | 66.69 | 26.79M |
| December 12, 2025 | 66.6 | 67.32 | 67.32 | 67.6 | 65.52 | 16.6M |
| December 11, 2025 | 68.08 | 67.08 | 66.41 | 68.59 | 67 | 10.9M |
| December 10, 2025 | 67.27 | 68.07 | 67.39 | 68.23 | 66.7 | 12.28M |
| December 09, 2025 | 67.67 | 67.12 | 66.45 | 68.3 | 66.88 | 11.37M |
| December 08, 2025 | 67.1 | 67.85 | 67.17 | 68.99 | 67.1 | 20.42M |
| December 05, 2025 | 64.02 | 67.03 | 67.03 | 67.57 | 63.98 | 26.5M |
| December 04, 2025 | 64.39 | 64.1 | 64.1 | 64.88 | 63.91 | 9.47M |
| December 03, 2025 | 65.16 | 64.32 | 64.32 | 65.49 | 64.11 | 12.52M |
| December 02, 2025 | 65.52 | 65.27 | 65.27 | 66.42 | 65.05 | 9.75M |
| December 01, 2025 | 65.67 | 65.77 | 65.77 | 65.79 | 64.7 | 13.08M |
| November 28, 2025 | 65.33 | 65.67 | 65.67 | 66.28 | 64.8 | 10.92M |
| November 27, 2025 | 65.65 | 65.65 | 65.65 | 66.35 | 65 | 12.45M |
| November 26, 2025 | 65.94 | 65.92 | 65.92 | 66.24 | 65.21 | 9.57M |
| November 25, 2025 | 65.12 | 65.88 | 65.88 | 66.49 | 65 | 11.64M |
| November 24, 2025 | 65.65 | 64.74 | 64.74 | 66.04 | 64.23 | 16.36M |
| November 21, 2025 | 67.13 | 65.4 | 65.4 | 67.73 | 65.34 | 19.86M |
| November 20, 2025 | 67.8 | 67.8 | 67.8 | 68.76 | 67.69 | 12.78M |
| November 19, 2025 | 66.97 | 68.2 | 68.2 | 69.03 | 66.97 | 15.26M |
| November 18, 2025 | 67.7 | 67 | 67 | 67.9 | 66.7 | 12.6M |
| November 17, 2025 | 68.01 | 67.74 | 67.74 | 68.29 | 66.5 | 15.29M |
| November 14, 2025 | 68.98 | 68.22 | 68.22 | 70.1 | 68.22 | 16.46M |
| November 13, 2025 | 69.48 | 69.38 | 69.38 | 69.77 | 68.33 | 17.77M |
| November 12, 2025 | 67.2 | 69.48 | 69.48 | 70.06 | 67.03 | 27.35M |
| November 11, 2025 | 68.6 | 67.09 | 67.09 | 68.77 | 67.09 | 15.04M |
| November 10, 2025 | 67.07 | 68.62 | 68.62 | 68.8 | 66.51 | 17.47M |
| November 07, 2025 | 67.19 | 67.24 | 67.24 | 68.34 | 67.14 | 13.21M |
| November 06, 2025 | 66.68 | 67.75 | 67.75 | 68.59 | 66.66 | 22.94M |
| November 05, 2025 | 66.02 | 66.27 | 66.27 | 66.52 | 65.72 | 11.78M |
| November 04, 2025 | 66.52 | 66.75 | 66.75 | 68.07 | 66.41 | 16.83M |
| November 03, 2025 | 67.41 | 66.55 | 66.55 | 67.8 | 66.11 | 21.76M |
| October 31, 2025 | 70.88 | 67.81 | 67.81 | 71.29 | 67.51 | 32.39M |
| October 30, 2025 | 70.1 | 70.9 | 70.9 | 73.19 | 70.1 | 31.56M |
| October 29, 2025 | 68.98 | 70.05 | 70.05 | 70.25 | 68.66 | 16.91M |
| October 28, 2025 | 69.71 | 69.02 | 69.02 | 70 | 68.48 | 16.76M |
| October 27, 2025 | 69.17 | 69.92 | 69.92 | 70.5 | 68.47 | 28.57M |
| October 24, 2025 | 68.3 | 68.78 | 68.78 | 69.27 | 67.74 | 20M |
| October 23, 2025 | 68.3 | 68.8 | 68.8 | 69.5 | 67.66 | 16.14M |
| October 22, 2025 | 67.8 | 68.68 | 68.68 | 68.99 | 67.48 | 20.08M |
| October 21, 2025 | 66.8 | 68.3 | 68.3 | 68.85 | 66.72 | 27.93M |
| October 20, 2025 | 68.38 | 67.26 | 67.26 | 68.6 | 66.81 | 29.48M |
| October 17, 2025 | 68.64 | 66.96 | 66.96 | 69.21 | 66.79 | 32.53M |
| October 16, 2025 | 67.88 | 68.63 | 68.63 | 69.95 | 67.7 | 42.76M |
| October 15, 2025 | 65.33 | 67.87 | 67.87 | 68.05 | 65.33 | 44.36M |
| October 14, 2025 | 66 | 65.5 | 65.5 | 67 | 64.97 | 62.09M |
| October 13, 2025 | 61.35 | 62.18 | 62.18 | 63.06 | 61.1 | 20.55M |
| October 10, 2025 | 61.25 | 62.7 | 62.7 | 64.13 | 61.12 | 30.71M |
| October 09, 2025 | 60.2 | 61.76 | 61.76 | 61.88 | 59.4 | 24.64M |
| September 30, 2025 | 61.41 | 61.16 | 61.16 | 62.59 | 60.69 | 25.63M |
| September 29, 2025 | 60.1 | 61.71 | 61.71 | 63.72 | 59.5 | 44.66M |
| September 26, 2025 | 59.13 | 60.37 | 60.37 | 60.54 | 58.7 | 23.26M |
| September 25, 2025 | 59.41 | 59.23 | 59.23 | 59.7 | 59 | 10.75M |