71.06
+1.88(+2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 69.4 | 69.18 | 69.18 | 69.49 | 68.2 | 17.54M |
| December 23, 2025 | 70.26 | 69.44 | 69.44 | 70.26 | 69.03 | 19.87M |
| December 22, 2025 | 70 | 70.35 | 70.35 | 71 | 68.66 | 37.38M |
| December 19, 2025 | 69 | 69.27 | 69.27 | 71.1 | 69 | 31.77M |
| December 18, 2025 | 68.14 | 68.45 | 68.45 | 70.98 | 67.17 | 27.56M |
| December 17, 2025 | 67.4 | 69.15 | 69.15 | 70.48 | 67.3 | 31.54M |
| December 16, 2025 | 68.71 | 67 | 67 | 69.51 | 67 | 23.08M |
| December 15, 2025 | 68.35 | 68.28 | 68.28 | 69.34 | 67.9 | 22.92M |
| December 12, 2025 | 69.01 | 69.1 | 69.1 | 69.96 | 68 | 43.55M |
| December 11, 2025 | 68.46 | 69.59 | 69.59 | 70.83 | 68.28 | 44.62M |
| December 10, 2025 | 67.52 | 68.46 | 68.46 | 68.88 | 67.05 | 26.86M |
| December 09, 2025 | 67 | 67.48 | 67.48 | 68.35 | 66.58 | 27.8M |
| December 08, 2025 | 67.76 | 68.7 | 68.7 | 68.98 | 66.85 | 35.84M |
| December 05, 2025 | 66.87 | 68 | 68 | 68 | 66.12 | 30.27M |
| December 04, 2025 | 67.99 | 66.7 | 66.7 | 68.5 | 65.77 | 57.51M |
| December 03, 2025 | 64.7 | 64.53 | 64.53 | 65.66 | 64.24 | 20.85M |
| December 02, 2025 | 65.6 | 64.28 | 64.28 | 65.9 | 63.72 | 26.35M |
| December 01, 2025 | 63.8 | 65.95 | 65.95 | 66.27 | 63.27 | 45.92M |
| November 28, 2025 | 62.35 | 63.01 | 63.01 | 63.4 | 61.33 | 26.55M |
| November 27, 2025 | 62.8 | 62.27 | 62.27 | 63.85 | 62.06 | 25.58M |
| November 26, 2025 | 61.2 | 62.81 | 62.81 | 63.69 | 60.6 | 34.21M |
| November 25, 2025 | 62.25 | 61.58 | 61.58 | 62.94 | 61.3 | 27.92M |
| November 24, 2025 | 60.34 | 61.35 | 61.35 | 61.99 | 59.09 | 29.07M |
| November 21, 2025 | 58.3 | 60.32 | 60.32 | 61.68 | 58.3 | 39.15M |
| November 20, 2025 | 60.8 | 59.82 | 59.82 | 61.1 | 59.68 | 16.86M |
| November 19, 2025 | 60.92 | 60.47 | 60.47 | 61.27 | 60.18 | 14.92M |
| November 18, 2025 | 61.06 | 60.94 | 60.94 | 61.66 | 60.6 | 18.49M |
| November 17, 2025 | 60.66 | 61.21 | 61.21 | 62 | 60.11 | 20.84M |
| November 14, 2025 | 61 | 61.12 | 61.12 | 62.99 | 60.51 | 24.9M |
| November 13, 2025 | 61.83 | 62.28 | 62.28 | 63.18 | 61.66 | 25.8M |
| November 12, 2025 | 63.58 | 62.13 | 62.13 | 64.01 | 61.8 | 29.73M |
| November 11, 2025 | 63.81 | 63.43 | 63.43 | 64.34 | 62.02 | 38.46M |
| November 10, 2025 | 67.5 | 63.58 | 63.58 | 67.5 | 62.98 | 62.44M |
| November 07, 2025 | 70.5 | 68.1 | 68.1 | 70.84 | 67.07 | 63.8M |
| November 06, 2025 | 70 | 72.04 | 72.04 | 72.24 | 69.58 | 46.54M |
| November 05, 2025 | 67 | 68.87 | 68.87 | 69.5 | 67 | 30.32M |
| November 04, 2025 | 74 | 69.15 | 69.15 | 74.5 | 68.49 | 62.3M |
| November 03, 2025 | 75 | 74.05 | 74.05 | 75.78 | 72.71 | 55.45M |
| October 31, 2025 | 69 | 73.78 | 73.78 | 75.88 | 68.79 | 86.85M |
| October 30, 2025 | 74 | 70.26 | 70.26 | 74.29 | 70.09 | 52.76M |
| October 29, 2025 | 70.2 | 73.76 | 73.76 | 74.97 | 70.15 | 61.73M |
| October 28, 2025 | 70.21 | 71.45 | 71.45 | 72.83 | 69.5 | 77.84M |
| October 27, 2025 | 71.4 | 70.05 | 70.05 | 71.63 | 67.81 | 54.94M |
| October 24, 2025 | 69.89 | 70.65 | 70.65 | 71.79 | 67.99 | 44.96M |
| October 23, 2025 | 68.5 | 68.71 | 68.71 | 69.5 | 67.51 | 43.2M |
| October 22, 2025 | 69.25 | 71.1 | 71.1 | 74 | 69.25 | 57.81M |
| October 21, 2025 | 68.2 | 70.02 | 70.02 | 71.4 | 66.86 | 48.03M |
| October 20, 2025 | 67.37 | 68.07 | 68.07 | 69.2 | 66.18 | 39.36M |
| October 17, 2025 | 67.8 | 65.68 | 65.68 | 68.2 | 65.38 | 32.24M |
| October 16, 2025 | 65.72 | 68.24 | 68.24 | 69.2 | 65.6 | 43.95M |
| October 15, 2025 | 64.94 | 68.16 | 68.16 | 69.64 | 63.77 | 63.25M |
| October 14, 2025 | 70.5 | 64.94 | 64.94 | 70.9 | 64.45 | 48.64M |
| October 13, 2025 | 68 | 69.18 | 69.18 | 69.93 | 67.1 | 58.86M |
| October 10, 2025 | 78.7 | 72.8 | 72.8 | 79.98 | 72.23 | 62.73M |
| October 09, 2025 | 78 | 79.5 | 79.5 | 81.3 | 76.28 | 51.8M |
| September 30, 2025 | 79.68 | 80.99 | 80.99 | 81.7 | 79.05 | 50.93M |
| September 29, 2025 | 75.5 | 80.52 | 80.52 | 81.63 | 75.4 | 76.25M |
| September 26, 2025 | 75.99 | 74.68 | 74.68 | 78.12 | 74.47 | 48.25M |
| September 25, 2025 | 77.8 | 77.86 | 77.86 | 78.6 | 75 | 56.48M |
| September 24, 2025 | 75 | 76.18 | 76.18 | 76.55 | 73.5 | 53.52M |