70.40
+0.94(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 71 | 69.46 | 69.46 | 72.42 | 68.71 | 17.36M |
| December 03, 2025 | 67.9 | 68.4 | 68.4 | 70.22 | 67.88 | 10.06M |
| December 02, 2025 | 69.88 | 67.75 | 67.75 | 69.88 | 67.26 | 10.37M |
| December 01, 2025 | 66.52 | 69.61 | 69.61 | 71.2 | 66 | 20.64M |
| November 28, 2025 | 65.32 | 66.17 | 66.17 | 66.77 | 63.11 | 11.65M |
| November 27, 2025 | 66 | 65 | 65 | 67.4 | 64.93 | 12.61M |
| November 26, 2025 | 64.1 | 65.88 | 65.88 | 68.68 | 63.88 | 16.05M |
| November 25, 2025 | 64.2 | 64.85 | 64.85 | 66.98 | 64 | 17.76M |
| November 24, 2025 | 61.8 | 63.31 | 63.31 | 64.2 | 60.07 | 14.54M |
| November 21, 2025 | 60 | 61.77 | 61.77 | 63.18 | 58.51 | 20.01M |
| November 20, 2025 | 61.35 | 60.62 | 60.62 | 62.55 | 60.04 | 7.95M |
| November 19, 2025 | 61.48 | 60.9 | 60.9 | 62.74 | 60.71 | 12.1M |
| November 18, 2025 | 63.45 | 61.59 | 61.59 | 64.88 | 60.99 | 13.93M |
| November 17, 2025 | 65.19 | 63.86 | 63.86 | 66.96 | 62.8 | 12.75M |
| November 14, 2025 | 63.98 | 65.18 | 65.18 | 66.86 | 62.1 | 17.51M |
| November 13, 2025 | 63.73 | 63.98 | 63.98 | 65.14 | 63 | 12.37M |
| November 12, 2025 | 66.99 | 63.87 | 63.87 | 67.13 | 63.6 | 18.93M |
| November 11, 2025 | 69 | 67.5 | 67.5 | 69.3 | 64.86 | 30.49M |
| November 10, 2025 | 75.08 | 69.3 | 69.3 | 75.59 | 69.3 | 24.24M |
| November 07, 2025 | 77.01 | 77 | 77 | 78.36 | 74.87 | 25.73M |
| November 06, 2025 | 73.87 | 80.8 | 80.8 | 80.88 | 73.13 | 28.62M |
| November 05, 2025 | 70.31 | 73.53 | 73.53 | 74.9 | 70.31 | 13.77M |
| November 04, 2025 | 77.04 | 73.36 | 73.36 | 78.15 | 72.33 | 20.52M |
| November 03, 2025 | 77.71 | 77.1 | 77.1 | 81.99 | 76.38 | 24.6M |
| October 31, 2025 | 75 | 77.06 | 77.06 | 81.47 | 74.89 | 29.18M |
| October 30, 2025 | 77 | 74.06 | 74.06 | 79.9 | 74.06 | 19.32M |
| October 29, 2025 | 75 | 77.14 | 77.14 | 78 | 75 | 17.54M |
| October 28, 2025 | 75.83 | 75.2 | 75.2 | 76.92 | 73.59 | 21.77M |
| October 27, 2025 | 76 | 75.15 | 75.15 | 79.83 | 74.9 | 29.82M |
| October 24, 2025 | 68.07 | 73.59 | 73.59 | 73.59 | 67.49 | 26.49M |
| October 23, 2025 | 68.57 | 66.9 | 66.9 | 68.93 | 66 | 18.23M |
| October 22, 2025 | 70.44 | 69.63 | 69.63 | 72.98 | 69.5 | 17.13M |
| October 21, 2025 | 69.3 | 71 | 71 | 73 | 69 | 17.86M |
| October 20, 2025 | 67.75 | 68.89 | 68.89 | 70.15 | 66 | 16.25M |
| October 17, 2025 | 70.15 | 66.19 | 66.19 | 70.45 | 65.53 | 20.07M |
| October 16, 2025 | 69.2 | 70.5 | 70.5 | 72.86 | 69.1 | 17.73M |
| October 15, 2025 | 69.36 | 72 | 72 | 73 | 68.48 | 28.15M |
| October 14, 2025 | 77.5 | 69.5 | 69.5 | 78.31 | 69.16 | 30.4M |
| October 13, 2025 | 77 | 76.49 | 76.49 | 79.88 | 75.01 | 20.9M |
| October 10, 2025 | 84.99 | 82.35 | 82.35 | 86.62 | 82.01 | 15.99M |
| October 09, 2025 | 81.38 | 84.59 | 84.59 | 87.56 | 81.38 | 21.85M |
| September 30, 2025 | 83 | 83.04 | 83.04 | 83.7 | 81.18 | 18.57M |
| September 29, 2025 | 76.61 | 83.31 | 83.31 | 84.15 | 76.51 | 25.12M |
| September 26, 2025 | 80.7 | 76.5 | 76.5 | 81 | 76.26 | 23.73M |
| September 25, 2025 | 81.02 | 82.04 | 82.04 | 83.49 | 80 | 17.41M |
| September 24, 2025 | 80.41 | 80.65 | 80.65 | 82.27 | 79.11 | 14.66M |
| September 23, 2025 | 77.01 | 82.3 | 82.3 | 82.32 | 76.61 | 25.69M |
| September 22, 2025 | 75.48 | 77.78 | 77.78 | 79.18 | 75.26 | 28.94M |
| September 19, 2025 | 74.5 | 73 | 73 | 75.65 | 70.19 | 31.1M |
| September 18, 2025 | 82.2 | 77.99 | 77.99 | 85.98 | 74.23 | 34.21M |
| September 17, 2025 | 78.52 | 79.6 | 79.6 | 83.6 | 77.21 | 19.2M |
| September 16, 2025 | 75.4 | 80.4 | 80.4 | 80.4 | 73.17 | 36.16M |
| September 15, 2025 | 69.83 | 73.09 | 73.09 | 74.94 | 68.7 | 29.72M |
| September 12, 2025 | 69.11 | 69.78 | 69.78 | 71.78 | 67.08 | 33.59M |
| September 11, 2025 | 66.5 | 69.15 | 69.15 | 70.02 | 66 | 35.66M |
| September 10, 2025 | 64.5 | 63.65 | 63.65 | 67.4 | 62.02 | 45.18M |
| September 09, 2025 | 63.53 | 68 | 68 | 73.5 | 62.32 | 59.04M |
| September 08, 2025 | 62.95 | 66.82 | 66.82 | 67.78 | 62.95 | 34.91M |
| September 05, 2025 | 58.4 | 62.98 | 62.98 | 64.88 | 56.88 | 39.38M |
| September 04, 2025 | 56 | 58.98 | 58.98 | 59.2 | 53.5 | 36.83M |