70.77
-2.84(-3.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 75.8 | 73.61 | 73.61 | 76 | 73.12 | 3.19M |
| December 03, 2025 | 77.6 | 75.5 | 75.5 | 77.62 | 75.14 | 2.76M |
| December 02, 2025 | 78.7 | 77.6 | 77.6 | 79.39 | 77.01 | 3.07M |
| December 01, 2025 | 79.27 | 79.01 | 79.01 | 79.58 | 78.1 | 4.32M |
| November 28, 2025 | 79.1 | 79.28 | 79.28 | 79.8 | 78 | 5.29M |
| November 27, 2025 | 78.55 | 79.1 | 79.1 | 80 | 78.35 | 4.82M |
| November 26, 2025 | 77.5 | 78.5 | 78.5 | 79 | 77 | 4.09M |
| November 25, 2025 | 76.48 | 77.78 | 77.78 | 78.87 | 75.7 | 4.93M |
| November 24, 2025 | 75.27 | 77.25 | 77.25 | 77.29 | 74.39 | 6.45M |
| November 21, 2025 | 76.43 | 75.49 | 75.49 | 77.75 | 74.32 | 6M |
| November 20, 2025 | 78.8 | 77 | 77 | 79.94 | 76.76 | 4.87M |
| November 19, 2025 | 78.89 | 78.41 | 78.41 | 80.8 | 78.21 | 7.02M |
| November 18, 2025 | 79.8 | 78.28 | 78.28 | 81.19 | 74.09 | 22.28M |
| November 17, 2025 | 88.59 | 80.16 | 80.16 | 88.59 | 80.01 | 10.1M |
| November 14, 2025 | 89 | 88.59 | 88.59 | 90.45 | 85.28 | 11.34M |
| November 13, 2025 | 90.3 | 88.04 | 88.04 | 91.12 | 87.37 | 8.29M |
| November 12, 2025 | 90 | 90.7 | 90.7 | 92 | 89.07 | 9.62M |
| November 11, 2025 | 88 | 90.61 | 90.61 | 92.77 | 84.29 | 15.8M |
| November 10, 2025 | 97.88 | 90.27 | 90.27 | 98 | 90.1 | 17.42M |
| November 07, 2025 | 98.62 | 99.88 | 99.88 | 104.32 | 93 | 19.95M |
| November 06, 2025 | 99.94 | 99.69 | 99.69 | 104.84 | 94 | 18.29M |
| November 05, 2025 | 96.82 | 99.94 | 99.94 | 100.54 | 93.8 | 20.49M |
| November 04, 2025 | 89.42 | 94.69 | 94.69 | 94.97 | 85.3 | 23.36M |
| November 03, 2025 | 93.5 | 89.67 | 89.67 | 94.48 | 85.5 | 28.9M |
| October 31, 2025 | 90 | 95 | 95 | 95 | 87.13 | 21.19M |
| October 30, 2025 | 86.5 | 87.1 | 87.1 | 90.2 | 85.2 | 21.75M |
| October 29, 2025 | 83.7 | 86.38 | 86.38 | 86.79 | 83.02 | 20M |
| October 28, 2025 | 75.43 | 80.95 | 80.95 | 80.95 | 75.43 | 15.99M |
| October 27, 2025 | 72 | 73.59 | 73.59 | 74.3 | 67.51 | 25.49M |
| October 24, 2025 | 73.9 | 75.01 | 75.01 | 79.94 | 73.9 | 34.16M |
| October 23, 2025 | 72.09 | 73.9 | 73.9 | 74.6 | 72.09 | 18.16M |
| October 22, 2025 | 72 | 72.09 | 72.09 | 73.37 | 69.85 | 16.39M |
| October 21, 2025 | 68 | 70.91 | 70.91 | 71.5 | 65.06 | 18.72M |
| October 20, 2025 | 69.09 | 71.96 | 71.96 | 74.6 | 69.09 | 27.45M |
| October 17, 2025 | 66.65 | 67.93 | 67.93 | 68.58 | 63.6 | 14.89M |
| October 16, 2025 | 66 | 67.53 | 67.53 | 69.09 | 63.88 | 14.26M |
| October 15, 2025 | 65.4 | 64.85 | 64.85 | 66.15 | 59.3 | 18.8M |
| October 14, 2025 | 62.97 | 65.89 | 65.89 | 66.2 | 59.66 | 15.14M |
| October 13, 2025 | 50.9 | 60.44 | 60.44 | 61.81 | 50.86 | 16.63M |
| October 10, 2025 | 53.08 | 56.46 | 56.46 | 56.46 | 53.08 | 21.45M |
| October 09, 2025 | 47 | 51.33 | 51.33 | 51.33 | 46.8 | 8.39M |
| September 30, 2025 | 43.55 | 46.66 | 46.66 | 47.06 | 43.55 | 11.55M |
| September 29, 2025 | 42.68 | 43.54 | 43.54 | 44 | 41.89 | 8.62M |
| September 26, 2025 | 41.81 | 42.83 | 42.83 | 43.38 | 41.39 | 8.46M |
| September 25, 2025 | 41.4 | 42.27 | 42.27 | 44.18 | 40.51 | 10.49M |
| September 24, 2025 | 40.43 | 41.03 | 41.03 | 41.41 | 39.83 | 9.33M |
| September 23, 2025 | 41.17 | 40.63 | 40.63 | 41.4 | 37.51 | 12.64M |
| September 22, 2025 | 40 | 41.11 | 41.11 | 41.58 | 39.11 | 11.99M |
| September 19, 2025 | 39.5 | 39.95 | 39.95 | 40.4 | 38.8 | 13.05M |
| September 18, 2025 | 39.35 | 40.3 | 40.3 | 41 | 39.05 | 14.66M |
| September 17, 2025 | 39 | 39.35 | 39.35 | 39.92 | 38.21 | 16.31M |
| September 16, 2025 | 36.21 | 39 | 39 | 39.3 | 35.62 | 20.74M |
| September 15, 2025 | 35.79 | 38.1 | 38.1 | 39.19 | 33.77 | 30.58M |
| September 12, 2025 | 34.5 | 35.64 | 35.64 | 35.64 | 34 | 6.7M |
| September 11, 2025 | 29.45 | 32.4 | 32.4 | 32.4 | 29.45 | 16.09M |
| September 10, 2025 | 29.42 | 29.45 | 29.45 | 29.96 | 27.58 | 19.24M |
| September 09, 2025 | 27.1 | 29.71 | 29.71 | 29.71 | 27.1 | 10.85M |
| September 08, 2025 | 25.23 | 27.01 | 27.01 | 27.2 | 25.1 | 11.38M |
| September 05, 2025 | 25.09 | 25.23 | 25.23 | 25.39 | 24.35 | 5.05M |
| September 04, 2025 | 24.49 | 24.83 | 24.83 | 25.6 | 24.49 | 7.23M |