68.55
+0.79(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 67.4 | 68.55 | 68.55 | 69 | 66.63 | 2.68M |
| January 13, 2026 | 67.6 | 67.76 | 67.76 | 68.51 | 66.85 | 2.77M |
| January 12, 2026 | 69.37 | 67.18 | 67.18 | 69.5 | 66.45 | 3.49M |
| January 09, 2026 | 69.6 | 69.6 | 69.6 | 70.31 | 67.83 | 2.7M |
| January 08, 2026 | 70.58 | 69.42 | 69.42 | 70.94 | 69.25 | 2.08M |
| January 07, 2026 | 72.11 | 70.25 | 70.25 | 72.55 | 69.82 | 2.62M |
| January 06, 2026 | 71.04 | 71.89 | 71.89 | 72.51 | 70.85 | 3.64M |
| January 05, 2026 | 70.84 | 71.56 | 71.56 | 72.97 | 70.41 | 3.87M |
| December 31, 2025 | 70.52 | 70.5 | 70.5 | 71.63 | 69.91 | 2.24M |
| December 30, 2025 | 71.25 | 70.75 | 70.75 | 71.63 | 70.22 | 2.17M |
| December 29, 2025 | 72.54 | 71.5 | 71.5 | 72.56 | 69.32 | 3.6M |
| December 26, 2025 | 72 | 72.25 | 72.25 | 73.3 | 71.37 | 4.79M |
| December 25, 2025 | 74.05 | 71.8 | 71.8 | 75.71 | 70.96 | 5.83M |
| December 24, 2025 | 71.45 | 73.65 | 73.65 | 74.43 | 71.44 | 7.56M |
| December 23, 2025 | 68.68 | 71.17 | 71.17 | 71.34 | 68.41 | 5.95M |
| December 22, 2025 | 67.55 | 68.68 | 68.68 | 68.68 | 66.08 | 3.83M |
| December 19, 2025 | 68.4 | 67.55 | 67.55 | 68.99 | 64.9 | 3.78M |
| December 18, 2025 | 68.43 | 67.9 | 67.9 | 69.31 | 67.01 | 5.42M |
| December 17, 2025 | 65.28 | 68.13 | 68.13 | 68.34 | 65.28 | 5.65M |
| December 16, 2025 | 66.39 | 65.08 | 65.08 | 66.39 | 62.14 | 5.49M |
| December 15, 2025 | 68.2 | 66.39 | 66.39 | 69.89 | 66 | 3.89M |
| December 12, 2025 | 70.99 | 68.1 | 68.1 | 71.6 | 66.43 | 5.08M |
| December 11, 2025 | 71.64 | 70.87 | 70.87 | 72.66 | 69.79 | 4.8M |
| December 10, 2025 | 74 | 72.37 | 72.37 | 74.49 | 70.77 | 7.02M |
| December 09, 2025 | 74.35 | 74.06 | 74.06 | 76 | 73.45 | 11.91M |
| December 08, 2025 | 71 | 74.01 | 74.01 | 76.12 | 71 | 17.82M |
| December 05, 2025 | 73.15 | 69.2 | 69.2 | 73.45 | 69.03 | 5.47M |
| 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 |