70.52
+0.42(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 70.02 | 70.52 | 70.52 | 71.97 | 69.88 | 24.3M |
| October 23, 2025 | 69.29 | 70.1 | 70.1 | 70.2 | 69.07 | 14.74M |
| October 22, 2025 | 70.38 | 69.67 | 69.67 | 70.69 | 69.5 | 17.31M |
| October 21, 2025 | 70.45 | 70.71 | 70.71 | 70.95 | 69.11 | 23.62M |
| October 20, 2025 | 70.65 | 70.32 | 70.32 | 71.8 | 69.98 | 27.74M |
| October 17, 2025 | 70.01 | 70.02 | 70.02 | 71.29 | 69.39 | 34.53M |
| October 16, 2025 | 69.2 | 69.96 | 69.96 | 71.18 | 69.1 | 24.71M |
| October 15, 2025 | 68.94 | 69.49 | 69.49 | 70 | 68.8 | 21.51M |
| October 14, 2025 | 68.19 | 68.46 | 68.46 | 69.37 | 68.17 | 20.55M |
| October 13, 2025 | 66.9 | 68.07 | 68.07 | 68.17 | 66.66 | 21.18M |
| October 10, 2025 | 69.51 | 68.6 | 68.6 | 70.15 | 68.23 | 26.42M |
| October 09, 2025 | 70.7 | 69.66 | 69.66 | 70.7 | 69.55 | 35.59M |
| September 30, 2025 | 70.71 | 71.57 | 71.57 | 71.76 | 70.4 | 27.58M |
| September 29, 2025 | 69.81 | 70.7 | 70.7 | 70.9 | 69.18 | 25.38M |
| September 26, 2025 | 69.9 | 70.2 | 70.2 | 71.23 | 68.94 | 28.47M |
| September 25, 2025 | 70.24 | 70.15 | 70.15 | 70.58 | 69.6 | 24.47M |
| September 24, 2025 | 69.57 | 70.26 | 70.26 | 70.37 | 69.47 | 24.08M |
| September 23, 2025 | 72.52 | 70.01 | 70.01 | 72.64 | 69.69 | 45.31M |
| September 22, 2025 | 73.96 | 73.04 | 73.04 | 73.97 | 72.52 | 39.94M |
| September 19, 2025 | 71.69 | 73.97 | 73.97 | 74.29 | 70.29 | 69.84M |
| September 18, 2025 | 71.17 | 71.68 | 71.68 | 74 | 71.17 | 71.38M |
| September 17, 2025 | 72.11 | 71.15 | 71.15 | 72.11 | 70.51 | 28.3M |
| September 16, 2025 | 70.5 | 71.54 | 71.54 | 72 | 70.35 | 34.87M |
| September 15, 2025 | 70.28 | 69.94 | 69.94 | 70.81 | 69.8 | 24.63M |
| September 12, 2025 | 71.4 | 70.4 | 70.4 | 73.56 | 70.24 | 45.6M |
| September 11, 2025 | 70.31 | 71.35 | 71.35 | 71.35 | 69.63 | 29.88M |
| September 10, 2025 | 70.78 | 70.68 | 70.68 | 71.58 | 70.41 | 22.45M |
| September 09, 2025 | 71.2 | 71.02 | 71.02 | 71.63 | 70.34 | 26.88M |
| September 08, 2025 | 70.45 | 71.5 | 71.5 | 72.35 | 70.1 | 43.03M |
| September 05, 2025 | 68 | 70.49 | 70.49 | 70.69 | 67.11 | 48.65M |
| September 04, 2025 | 67.2 | 67.75 | 67.75 | 68.62 | 66.93 | 29.95M |
| September 03, 2025 | 69 | 67.45 | 67.45 | 69.5 | 67.2 | 27.11M |
| September 02, 2025 | 69.12 | 68.79 | 68.79 | 70.26 | 68.21 | 31.77M |
| September 01, 2025 | 69 | 69.31 | 69.31 | 70.65 | 68.72 | 35.98M |
| August 29, 2025 | 68.92 | 69.29 | 69.29 | 70.94 | 68.7 | 40.16M |
| August 28, 2025 | 68.66 | 68.92 | 68.92 | 69.83 | 67.5 | 36.84M |
| August 27, 2025 | 70.26 | 68.69 | 68.69 | 70.92 | 68.68 | 49.13M |
| August 26, 2025 | 69.01 | 71.41 | 71.41 | 73.3 | 68.5 | 56.7M |
| August 25, 2025 | 68 | 69.24 | 69.24 | 69.27 | 67.66 | 39.06M |
| August 22, 2025 | 67 | 67.48 | 67.48 | 67.48 | 66.66 | 25.38M |
| August 21, 2025 | 66.68 | 67.13 | 67.13 | 68.26 | 66.4 | 33.3M |
| August 20, 2025 | 65.73 | 66.65 | 66.65 | 66.7 | 65.2 | 27.73M |
| August 19, 2025 | 65.68 | 65.73 | 65.73 | 66.52 | 65.5 | 22.62M |
| August 18, 2025 | 64.66 | 65.41 | 65.41 | 66.28 | 64.61 | 32.56M |
| August 15, 2025 | 64.37 | 64.66 | 64.66 | 64.98 | 64.02 | 19.47M |
| August 14, 2025 | 65.4 | 64.43 | 64.43 | 65.84 | 64.4 | 21.82M |
| August 13, 2025 | 66.15 | 65.63 | 65.63 | 66.8 | 65.5 | 24.48M |
| August 12, 2025 | 65.54 | 65.65 | 65.65 | 66.18 | 65.32 | 15.84M |
| August 11, 2025 | 65.04 | 65.64 | 65.64 | 65.8 | 64.8 | 18.62M |
| August 08, 2025 | 64.8 | 65.04 | 65.04 | 65.34 | 64.36 | 13.44M |
| August 07, 2025 | 64.89 | 64.89 | 64.89 | 65.3 | 64.71 | 14.54M |
| August 06, 2025 | 64.91 | 64.86 | 64.86 | 64.91 | 64.42 | 11.34M |
| August 05, 2025 | 64.68 | 64.88 | 64.88 | 64.97 | 64.45 | 11.68M |
| August 04, 2025 | 64.43 | 64.63 | 64.63 | 64.95 | 64.15 | 13.9M |
| August 01, 2025 | 64.75 | 64.59 | 64.59 | 65.4 | 64.41 | 12.21M |
| July 31, 2025 | 66.19 | 64.96 | 64.96 | 66.2 | 64.66 | 25.49M |
| July 30, 2025 | 66.18 | 66.28 | 66.28 | 67.02 | 65.75 | 26.79M |
| July 29, 2025 | 66.37 | 66.23 | 66.23 | 67.09 | 65.75 | 24.28M |
| July 28, 2025 | 67.2 | 66.37 | 66.37 | 68.45 | 66.1 | 43.05M |
| July 25, 2025 | 72.22 | 68.05 | 68.05 | 72.22 | 67.7 | 77.99M |