70.53
+0.26(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 70.27 | 70.53 | 70.53 | 70.66 | 69.6 | 4.05M |
| September 25, 2025 | 70.56 | 70.27 | 70.27 | 70.82 | 70.17 | 3.58M |
| September 24, 2025 | 70.69 | 70.6 | 70.6 | 70.69 | 70.23 | 3.73M |
| September 23, 2025 | 72.36 | 70.77 | 70.77 | 72.36 | 70 | 5.63M |
| September 22, 2025 | 74.26 | 73.42 | 72 | 74.28 | 73.02 | 5.07M |
| September 19, 2025 | 73.25 | 74.04 | 74.04 | 74.19 | 73.07 | 5.92M |
| September 18, 2025 | 73.78 | 73.26 | 73.26 | 73.88 | 73.02 | 5.85M |
| September 17, 2025 | 74.18 | 73.78 | 73.78 | 74.47 | 73.57 | 5.9M |
| September 16, 2025 | 74.02 | 74.08 | 74.08 | 74.56 | 73.81 | 6M |
| September 15, 2025 | 75.45 | 74.58 | 74.58 | 76.3 | 74.42 | 10.16M |
| September 12, 2025 | 74.93 | 74.01 | 74.01 | 75.26 | 74 | 7.09M |
| September 11, 2025 | 74.53 | 75.11 | 75.11 | 75.12 | 73.92 | 5.9M |
| September 10, 2025 | 74.91 | 74.49 | 74.49 | 75.25 | 74.46 | 4.59M |
| September 09, 2025 | 75.16 | 74.96 | 74.96 | 75.35 | 74.48 | 4.93M |
| September 08, 2025 | 74.1 | 75.18 | 75.18 | 75.59 | 73.9 | 8.06M |
| September 05, 2025 | 74 | 74.03 | 74.03 | 74.15 | 73.31 | 4.69M |
| September 04, 2025 | 73.4 | 73.88 | 73.88 | 74.24 | 73.08 | 5.28M |
| September 03, 2025 | 74.39 | 73.45 | 73.45 | 74.96 | 73.4 | 5.2M |
| September 02, 2025 | 74.88 | 74.4 | 74.4 | 75.24 | 73.85 | 5.5M |
| September 01, 2025 | 74.31 | 74.88 | 74.88 | 74.94 | 73.91 | 5.55M |
| August 29, 2025 | 74.19 | 74.3 | 74.3 | 74.88 | 74 | 5.99M |
| August 28, 2025 | 74.6 | 74.07 | 74.07 | 74.84 | 73.16 | 7.96M |
| August 27, 2025 | 76 | 74.74 | 74.74 | 76.06 | 74.74 | 10.65M |
| August 26, 2025 | 76.15 | 76.08 | 76.08 | 76.61 | 75.96 | 11.11M |
| August 25, 2025 | 75.06 | 77.06 | 77.06 | 77.45 | 75.06 | 14.36M |
| August 22, 2025 | 74.85 | 75.03 | 75.03 | 75.08 | 74.31 | 8.96M |
| August 21, 2025 | 75.01 | 74.85 | 74.85 | 75.18 | 74.51 | 6.79M |
| August 20, 2025 | 74.5 | 74.92 | 74.92 | 74.99 | 74 | 7.96M |
| August 19, 2025 | 74.8 | 74.54 | 74.54 | 74.85 | 74.01 | 8.21M |
| August 18, 2025 | 73.9 | 74.62 | 74.62 | 74.99 | 73.9 | 8.01M |
| August 15, 2025 | 73.63 | 73.75 | 73.75 | 73.95 | 73.34 | 5.66M |
| August 14, 2025 | 73.38 | 73.63 | 73.63 | 74.96 | 73.28 | 10.88M |
| August 13, 2025 | 73.75 | 73.37 | 73.37 | 73.75 | 73.16 | 6M |
| August 12, 2025 | 73.68 | 73.43 | 73.43 | 73.97 | 73.37 | 5.62M |
| August 11, 2025 | 73.5 | 73.68 | 73.68 | 73.8 | 73.3 | 3.88M |
| August 08, 2025 | 73.94 | 73.49 | 73.49 | 74 | 73.4 | 4.23M |
| August 07, 2025 | 73.85 | 73.95 | 73.95 | 74.08 | 73.67 | 3.5M |
| August 06, 2025 | 74.09 | 73.82 | 73.82 | 74.1 | 73.6 | 3.61M |
| August 05, 2025 | 74.1 | 74.13 | 74.13 | 74.63 | 73.92 | 3.91M |
| August 04, 2025 | 73.98 | 74.05 | 74.05 | 74.37 | 73.75 | 2.32M |
| August 01, 2025 | 73.71 | 74.25 | 74.25 | 74.43 | 73.66 | 2.96M |
| July 31, 2025 | 75.09 | 73.8 | 73.8 | 75.09 | 73.71 | 5.19M |
| July 30, 2025 | 74.81 | 75.1 | 75.1 | 75.26 | 74.45 | 4.57M |
| July 29, 2025 | 75.15 | 74.81 | 74.81 | 75.36 | 74.64 | 4.88M |
| July 28, 2025 | 75.5 | 75.03 | 75.03 | 75.78 | 74.78 | 4.14M |
| July 25, 2025 | 75.7 | 75.45 | 75.45 | 75.94 | 75.25 | 4.49M |
| July 24, 2025 | 74.89 | 75.59 | 75.59 | 75.63 | 74.31 | 6.09M |
| July 23, 2025 | 74.6 | 74.58 | 74.58 | 75.77 | 74.4 | 10.21M |
| July 22, 2025 | 73.45 | 74.43 | 74.43 | 74.44 | 73.37 | 8.59M |
| July 21, 2025 | 73.99 | 73.51 | 73.51 | 74 | 72.91 | 8.47M |
| July 18, 2025 | 74.4 | 73.89 | 73.89 | 74.61 | 73.89 | 5.12M |
| July 17, 2025 | 74.64 | 74.22 | 74.22 | 74.97 | 74.05 | 5.29M |
| July 16, 2025 | 75 | 74.57 | 74.57 | 75.11 | 74.45 | 2.85M |
| July 15, 2025 | 76.06 | 74.9 | 74.9 | 76.08 | 73.95 | 6.11M |
| July 14, 2025 | 76.42 | 76.21 | 76.21 | 76.43 | 76 | 2.79M |
| July 11, 2025 | 76.42 | 76.34 | 76.34 | 76.64 | 76.06 | 3.47M |
| July 10, 2025 | 76.14 | 76.44 | 76.44 | 76.45 | 76.1 | 1.89M |
| July 09, 2025 | 76.52 | 76.25 | 76.25 | 76.77 | 76.11 | 2.92M |
| July 08, 2025 | 76 | 76.51 | 76.51 | 76.63 | 76 | 2.47M |
| July 07, 2025 | 76.33 | 76.12 | 76.12 | 76.58 | 75.81 | 3.07M |