70.58
+0.31(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 70.27 | 70.58 | 70.58 | 71.75 | 69.99 | 7.39M |
| January 13, 2026 | 70.25 | 70.27 | 70.27 | 70.5 | 69.82 | 5.28M |
| January 12, 2026 | 69.32 | 70.27 | 70.27 | 70.28 | 69.1 | 6.02M |
| January 09, 2026 | 68.91 | 69.32 | 69.32 | 69.68 | 68.78 | 3.98M |
| January 08, 2026 | 68.71 | 68.86 | 68.86 | 69.29 | 68.42 | 2.85M |
| January 07, 2026 | 69.48 | 68.78 | 68.78 | 69.48 | 68.56 | 4.8M |
| January 06, 2026 | 68.99 | 69.53 | 69.53 | 69.62 | 68.65 | 5.01M |
| January 05, 2026 | 68.48 | 68.8 | 68.8 | 68.88 | 67.85 | 4.05M |
| December 31, 2025 | 67.65 | 68.48 | 68.48 | 69.5 | 67.65 | 6.51M |
| December 30, 2025 | 67.28 | 67.17 | 67.17 | 68.68 | 66.98 | 4.59M |
| December 29, 2025 | 67.93 | 67.28 | 67.28 | 68.53 | 67.28 | 2.95M |
| December 26, 2025 | 67.63 | 67.92 | 67.92 | 68.3 | 67.62 | 2.79M |
| December 25, 2025 | 68.16 | 67.88 | 67.88 | 68.45 | 67.68 | 2.17M |
| December 24, 2025 | 67.86 | 68.16 | 68.16 | 68.27 | 67.47 | 2.11M |
| December 23, 2025 | 69.18 | 67.92 | 67.92 | 69.18 | 67.86 | 3.7M |
| December 22, 2025 | 68.41 | 69.1 | 69.1 | 69.75 | 68.2 | 4.71M |
| December 19, 2025 | 67.41 | 68.4 | 68.4 | 68.73 | 67.2 | 5.51M |
| December 18, 2025 | 67.33 | 67.21 | 67.21 | 67.65 | 67.17 | 2.9M |
| December 17, 2025 | 66.7 | 67.78 | 67.78 | 67.98 | 65.77 | 5.89M |
| December 16, 2025 | 66.66 | 66.74 | 66.74 | 67.66 | 66.66 | 5.19M |
| December 15, 2025 | 67.7 | 66.68 | 66.68 | 67.8 | 66.68 | 4.4M |
| December 12, 2025 | 67.8 | 67.7 | 67.7 | 67.99 | 67.05 | 3.58M |
| December 11, 2025 | 68.1 | 67.79 | 67.79 | 68.31 | 67.77 | 2.65M |
| December 10, 2025 | 68.3 | 68.01 | 68.01 | 68.36 | 67.78 | 2.96M |
| December 09, 2025 | 69.09 | 68.46 | 68.46 | 69.74 | 68.33 | 3.21M |
| December 08, 2025 | 69 | 69.19 | 69.19 | 69.46 | 69 | 2.23M |
| December 05, 2025 | 68.96 | 69.06 | 69.06 | 69.45 | 68 | 3.89M |
| December 04, 2025 | 70.12 | 69.04 | 69.04 | 70.12 | 68.96 | 4.7M |
| December 03, 2025 | 70.1 | 70.2 | 70.2 | 70.36 | 69.83 | 2.28M |
| December 02, 2025 | 70.34 | 70.06 | 70.06 | 70.34 | 70.01 | 2.02M |
| December 01, 2025 | 70.35 | 70.61 | 70.61 | 70.74 | 70.01 | 2.32M |
| November 28, 2025 | 70.33 | 70.35 | 70.35 | 70.4 | 69.84 | 2.44M |
| November 27, 2025 | 70.23 | 70.34 | 70.34 | 70.81 | 70.21 | 2.76M |
| November 26, 2025 | 70.95 | 70.17 | 70.17 | 71.04 | 70.1 | 5.01M |
| November 25, 2025 | 71.6 | 71.03 | 71.03 | 71.6 | 70.96 | 3.03M |
| November 24, 2025 | 71.2 | 71.36 | 71.36 | 71.56 | 70.63 | 2.92M |
| November 21, 2025 | 71.65 | 71.33 | 71.33 | 72.62 | 71.05 | 4.33M |
| November 20, 2025 | 73.5 | 72.2 | 72.2 | 73.5 | 72.01 | 3.74M |
| November 19, 2025 | 71.41 | 73.23 | 73.23 | 74 | 71.4 | 8.21M |
| November 18, 2025 | 70.93 | 71.41 | 71.41 | 71.94 | 70.92 | 3.18M |
| November 17, 2025 | 72.28 | 71.21 | 71.21 | 72.4 | 70.99 | 4.42M |
| November 14, 2025 | 72.67 | 72.26 | 72.26 | 73.72 | 72.26 | 4.32M |
| November 13, 2025 | 73.51 | 73.19 | 73.19 | 73.51 | 72.5 | 4.2M |
| November 12, 2025 | 73.45 | 73.67 | 73.67 | 74.65 | 73.17 | 4.46M |
| November 11, 2025 | 73.33 | 73.54 | 73.54 | 73.86 | 72.27 | 6.15M |
| November 10, 2025 | 70.19 | 73.32 | 73.32 | 73.99 | 70 | 10.5M |
| November 07, 2025 | 69.98 | 70.19 | 70.19 | 70.47 | 69.89 | 4M |
| November 06, 2025 | 70.3 | 70.07 | 70.07 | 70.4 | 69.53 | 6.32M |
| November 05, 2025 | 71.42 | 70.4 | 70.4 | 71.42 | 70.19 | 5.96M |
| November 04, 2025 | 72.72 | 71.67 | 71.67 | 72.85 | 71.67 | 5.99M |
| November 03, 2025 | 73.86 | 72.95 | 72.95 | 73.94 | 72.68 | 4.46M |
| October 31, 2025 | 72 | 73.84 | 73.84 | 74.14 | 71.9 | 10.69M |
| October 30, 2025 | 76.86 | 76.29 | 76.29 | 77.1 | 76.06 | 4.15M |
| October 29, 2025 | 76.59 | 76.87 | 76.87 | 76.88 | 75.95 | 3.2M |
| October 28, 2025 | 76.48 | 76.73 | 76.73 | 76.88 | 76.3 | 2.46M |
| October 27, 2025 | 76.29 | 76.48 | 76.48 | 76.64 | 76 | 3.26M |
| October 24, 2025 | 76.51 | 76.17 | 76.17 | 76.85 | 76 | 3.24M |
| October 23, 2025 | 76.2 | 76.55 | 76.55 | 76.6 | 75.61 | 4.03M |
| October 22, 2025 | 77.65 | 76.39 | 76.39 | 77.66 | 76.32 | 5.88M |
| October 21, 2025 | 77.7 | 77.75 | 77.75 | 77.85 | 77.34 | 3.42M |