70.50
-0.35(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 70.97 | 70.85 | 70.85 | 71.4 | 69.59 | 2.99M |
| December 03, 2025 | 72.38 | 70.92 | 70.92 | 72.74 | 70.38 | 3.9M |
| December 02, 2025 | 73.84 | 72.27 | 72.27 | 74 | 72.01 | 4.27M |
| December 01, 2025 | 74.94 | 74.19 | 74.19 | 75.38 | 73.61 | 4.41M |
| November 28, 2025 | 74.4 | 74.91 | 74.91 | 75.46 | 73.77 | 3.64M |
| November 27, 2025 | 73.5 | 74.4 | 74.4 | 76.98 | 73.5 | 6.12M |
| November 26, 2025 | 73.3 | 73.58 | 73.58 | 74.19 | 72.23 | 3.72M |
| November 25, 2025 | 74.01 | 73.6 | 73.6 | 74.88 | 73.2 | 5.11M |
| November 24, 2025 | 74.4 | 73.46 | 73.46 | 75.58 | 72.52 | 6.71M |
| November 21, 2025 | 76.05 | 72.93 | 72.93 | 76.98 | 72.38 | 6.04M |
| November 20, 2025 | 78.47 | 77.34 | 77.34 | 80.3 | 77.08 | 4.94M |
| November 19, 2025 | 78.85 | 78.51 | 78.51 | 82.17 | 78.03 | 6.7M |
| November 18, 2025 | 81.98 | 78.9 | 78.9 | 83.73 | 78.42 | 7.42M |
| November 17, 2025 | 79.5 | 82.44 | 82.44 | 84.11 | 79.4 | 9.5M |
| November 14, 2025 | 76 | 80.04 | 80.04 | 83.12 | 75.19 | 13.63M |
| November 13, 2025 | 75.17 | 76.7 | 76.7 | 78.99 | 75.17 | 7.62M |
| November 12, 2025 | 76.81 | 75.55 | 75.55 | 77.3 | 74.75 | 5.59M |
| November 11, 2025 | 77.82 | 77.45 | 77.45 | 79.9 | 77.07 | 7.21M |
| November 10, 2025 | 77.76 | 77.92 | 77.92 | 81.78 | 76.47 | 12.05M |
| November 07, 2025 | 83.02 | 82.16 | 82.16 | 84.55 | 81.37 | 7.62M |
| November 06, 2025 | 81.99 | 84.54 | 84.54 | 88.65 | 81.89 | 12.34M |
| November 05, 2025 | 79.21 | 81.26 | 81.26 | 82.91 | 79.18 | 6.25M |
| November 04, 2025 | 81.8 | 80.82 | 80.82 | 82.6 | 80.11 | 6.08M |
| November 03, 2025 | 86.25 | 82.04 | 82.04 | 88.49 | 81.57 | 13.08M |
| October 31, 2025 | 88.18 | 90.63 | 90.63 | 93.58 | 88.18 | 12.48M |
| October 30, 2025 | 91 | 89.04 | 89.04 | 93.76 | 88 | 13.28M |
| October 29, 2025 | 87.09 | 92.86 | 92.86 | 95.42 | 85.2 | 17.62M |
| October 28, 2025 | 83.91 | 87.08 | 87.08 | 88.66 | 83.91 | 14.89M |
| October 27, 2025 | 84 | 83.9 | 83.9 | 86.35 | 82.11 | 11.58M |
| October 24, 2025 | 81.28 | 82.55 | 82.55 | 82.98 | 80.83 | 5.99M |
| October 23, 2025 | 81.8 | 80.83 | 80.83 | 82.28 | 79.38 | 6.03M |
| October 22, 2025 | 82.81 | 82.16 | 82.16 | 84.23 | 81.65 | 4.72M |
| October 21, 2025 | 82.11 | 83.4 | 83.4 | 83.5 | 81.81 | 5.17M |
| October 20, 2025 | 83.77 | 82.01 | 82.01 | 84.52 | 81.28 | 6.35M |
| October 17, 2025 | 83.8 | 82.13 | 82.13 | 85.36 | 81.93 | 6.07M |
| October 16, 2025 | 83 | 84.01 | 84.01 | 86.3 | 83 | 7.21M |
| October 15, 2025 | 82.1 | 83.7 | 83.7 | 84.25 | 81.29 | 5.91M |
| October 14, 2025 | 87.15 | 82.62 | 82.62 | 87.77 | 81.81 | 8.86M |
| October 13, 2025 | 79.66 | 86.61 | 86.61 | 87 | 79.66 | 9.84M |
| October 10, 2025 | 93.25 | 85.04 | 85.04 | 93.95 | 85.04 | 17.26M |
| October 09, 2025 | 93.1 | 94.49 | 94.49 | 99.87 | 93.1 | 19.6M |
| September 30, 2025 | 91.46 | 90.79 | 90.79 | 93.97 | 90.51 | 9.06M |
| September 29, 2025 | 89 | 91.66 | 91.66 | 92.95 | 89 | 10.1M |
| September 26, 2025 | 90.89 | 89.25 | 89.25 | 92.49 | 88.88 | 8.85M |
| September 25, 2025 | 94.94 | 92 | 92 | 95 | 91.1 | 12.57M |
| September 24, 2025 | 91.83 | 96.25 | 96.25 | 98.68 | 88.8 | 17.84M |
| September 23, 2025 | 94.99 | 92.7 | 92.7 | 96.61 | 89.52 | 14.95M |
| September 22, 2025 | 94.55 | 95.28 | 95.28 | 96.91 | 92.7 | 10.39M |
| September 19, 2025 | 95.81 | 94.21 | 94.21 | 99.34 | 93.33 | 14.85M |
| September 18, 2025 | 96.2 | 95.93 | 95.93 | 99.02 | 94.68 | 16.78M |
| September 17, 2025 | 99.54 | 96.22 | 96.22 | 100.5 | 95.3 | 17.23M |
| September 16, 2025 | 100.47 | 100.99 | 100.99 | 100.99 | 97.53 | 14.79M |
| September 15, 2025 | 102 | 100 | 100 | 107.21 | 98.01 | 18.03M |
| September 12, 2025 | 106.99 | 103.49 | 103.49 | 109.72 | 101.17 | 21.41M |
| September 11, 2025 | 104.53 | 105.8 | 105.8 | 110.5 | 101 | 22.72M |
| September 10, 2025 | 101 | 104.11 | 104.11 | 106.38 | 99.01 | 23.53M |
| September 09, 2025 | 100 | 106.3 | 106.3 | 110.47 | 99.95 | 28.87M |
| September 08, 2025 | 95 | 100.43 | 100.43 | 100.43 | 93.1 | 18.97M |
| September 05, 2025 | 82.58 | 91.3 | 91.3 | 91.3 | 82.58 | 15.87M |
| September 04, 2025 | 85 | 83 | 83 | 88.9 | 81 | 16.16M |