70.41
-0.82(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 71 | 70.41 | 70.41 | 72.8 | 69.6 | 9.7M |
| January 13, 2026 | 72 | 71.23 | 71.23 | 73.44 | 70.57 | 10.9M |
| January 12, 2026 | 73.6 | 72 | 72 | 74.77 | 71.32 | 12.19M |
| January 09, 2026 | 74 | 73.15 | 73.15 | 75.2 | 72.88 | 9.49M |
| January 08, 2026 | 75.52 | 74.34 | 74.34 | 77.5 | 73.45 | 9.91M |
| January 07, 2026 | 78.1 | 76.09 | 76.09 | 79.67 | 75.33 | 14.34M |
| January 06, 2026 | 80.8 | 79.3 | 79.3 | 81.3 | 78.2 | 13.27M |
| January 05, 2026 | 76.76 | 79.19 | 79.19 | 80.2 | 75.19 | 13.86M |
| December 31, 2025 | 76.41 | 74.81 | 74.81 | 77.68 | 74.66 | 7.22M |
| December 30, 2025 | 75.48 | 76.5 | 76.5 | 78.78 | 74.57 | 10.63M |
| December 29, 2025 | 81 | 77.36 | 77.36 | 81.5 | 76.43 | 13.7M |
| December 26, 2025 | 81 | 82.47 | 82.47 | 85.11 | 77.83 | 19.84M |
| December 25, 2025 | 78.87 | 78.61 | 78.61 | 79.9 | 77.11 | 10.85M |
| December 24, 2025 | 78.16 | 79.45 | 79.45 | 81.66 | 78 | 20.69M |
| December 23, 2025 | 72.24 | 77.74 | 77.74 | 79.2 | 71.5 | 19.37M |
| December 22, 2025 | 71.46 | 72.23 | 72.23 | 74.99 | 71.36 | 8.05M |
| December 19, 2025 | 71.3 | 71.11 | 71.11 | 72 | 69.62 | 9.33M |
| December 18, 2025 | 72.76 | 71.31 | 71.31 | 74.62 | 71.25 | 8.3M |
| December 17, 2025 | 70.6 | 74.08 | 74.08 | 75.1 | 70.27 | 13.42M |
| December 16, 2025 | 72.82 | 70.25 | 70.25 | 73.08 | 69.42 | 6.82M |
| December 15, 2025 | 73.56 | 72.83 | 72.83 | 74.6 | 71.75 | 9M |
| December 12, 2025 | 77.04 | 73.5 | 73.5 | 78.13 | 72.61 | 16.2M |
| December 11, 2025 | 80.14 | 77.05 | 77.05 | 80.77 | 77 | 11.56M |
| December 10, 2025 | 79.02 | 78.99 | 78.99 | 81.07 | 77 | 12.85M |
| December 09, 2025 | 79.45 | 78.97 | 78.97 | 80.58 | 77.33 | 13.04M |
| December 08, 2025 | 77.1 | 79.25 | 79.25 | 79.99 | 76.48 | 11.6M |
| December 05, 2025 | 76.46 | 77.25 | 77.25 | 78.75 | 74.65 | 11.47M |
| December 04, 2025 | 78.45 | 76.62 | 76.62 | 79.4 | 76.5 | 12.14M |
| December 03, 2025 | 85.77 | 78.45 | 78.45 | 87 | 77.4 | 22.52M |
| December 02, 2025 | 88.9 | 85.77 | 85.77 | 89.61 | 84.5 | 17.42M |
| December 01, 2025 | 90.8 | 92.23 | 92.23 | 94.9 | 88.41 | 21.75M |
| November 28, 2025 | 92.06 | 92.45 | 92.45 | 95.5 | 89.12 | 25.86M |
| November 27, 2025 | 82 | 89.49 | 89.49 | 89.49 | 81.97 | 19.99M |
| November 26, 2025 | 83.88 | 81.35 | 81.35 | 85.01 | 80.84 | 16.99M |
| November 25, 2025 | 81.8 | 82.67 | 82.67 | 84.7 | 79.3 | 20.48M |
| November 24, 2025 | 80.14 | 80.66 | 80.66 | 82.4 | 78 | 13.98M |
| November 21, 2025 | 84 | 80.14 | 80.14 | 87.24 | 80.1 | 23.2M |
| November 20, 2025 | 89.52 | 87.26 | 87.26 | 93.99 | 86.9 | 22.37M |
| November 19, 2025 | 88 | 90.35 | 90.35 | 93.89 | 88 | 26.48M |
| November 18, 2025 | 100.93 | 96.11 | 96.11 | 103 | 96.11 | 13.64M |
| November 17, 2025 | 102.58 | 106.79 | 106.79 | 110.56 | 94.26 | 36.65M |
| November 14, 2025 | 98.69 | 100.52 | 100.52 | 100.52 | 96 | 13.78M |
| November 13, 2025 | 87.77 | 91.38 | 91.38 | 91.38 | 87.22 | 7.24M |
| November 12, 2025 | 75 | 83.07 | 83.07 | 83.07 | 72.52 | 27.65M |
| November 11, 2025 | 70.77 | 75.52 | 75.52 | 76.8 | 68.48 | 25.17M |
| November 10, 2025 | 70.29 | 70.15 | 70.15 | 76.79 | 69.7 | 28.38M |
| November 07, 2025 | 67.69 | 70.08 | 70.08 | 72.38 | 67.25 | 22.81M |
| November 06, 2025 | 63.01 | 65.8 | 65.8 | 68.59 | 62.85 | 16.64M |
| November 05, 2025 | 60.81 | 63.25 | 63.25 | 64.36 | 60.14 | 12.28M |
| November 04, 2025 | 62.86 | 62.58 | 62.58 | 66 | 62.07 | 14.69M |
| November 03, 2025 | 64.49 | 62.5 | 62.5 | 64.7 | 60 | 16.03M |
| October 31, 2025 | 63.59 | 64.7 | 64.7 | 69 | 63 | 26.37M |
| October 30, 2025 | 57.5 | 63.59 | 63.59 | 63.59 | 57.48 | 12.15M |
| October 29, 2025 | 57.29 | 57.81 | 57.81 | 59.95 | 57.04 | 9.29M |
| October 28, 2025 | 55.62 | 58.07 | 58.07 | 60.06 | 55.61 | 15.32M |
| October 27, 2025 | 55.73 | 56.62 | 56.62 | 58.58 | 54.93 | 11.69M |
| October 24, 2025 | 54.5 | 54.7 | 54.7 | 54.99 | 53.93 | 6.5M |
| October 23, 2025 | 53.9 | 53.79 | 53.79 | 54.39 | 52.6 | 7.23M |
| October 22, 2025 | 55.58 | 54.19 | 54.19 | 55.62 | 52.8 | 11.07M |
| October 21, 2025 | 57.44 | 55.62 | 55.62 | 58.38 | 55.5 | 13.5M |