67.62
-1.03(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 68.58 | 67.62 | 67.62 | 69.67 | 67 | 9.03M |
| January 13, 2026 | 70.4 | 68.65 | 68.65 | 71 | 68.43 | 8.67M |
| January 12, 2026 | 69.85 | 70.44 | 70.44 | 70.67 | 68.91 | 9.9M |
| January 09, 2026 | 69 | 69.85 | 69.85 | 70.29 | 68.72 | 7.2M |
| January 08, 2026 | 68.23 | 69.2 | 69.2 | 69.7 | 68.23 | 5.5M |
| January 07, 2026 | 70.34 | 68.86 | 68.86 | 70.34 | 68.51 | 10.45M |
| January 06, 2026 | 70.62 | 70.66 | 70.66 | 71.33 | 69.88 | 8.44M |
| January 05, 2026 | 71 | 70.62 | 70.62 | 71.01 | 69.56 | 11.36M |
| December 31, 2025 | 70 | 72 | 72 | 73 | 68.94 | 16.46M |
| December 30, 2025 | 66.92 | 70.33 | 70.33 | 70.99 | 66.05 | 16.4M |
| December 29, 2025 | 65.55 | 66.76 | 66.76 | 67.23 | 65.49 | 7.72M |
| December 26, 2025 | 66.3 | 65.5 | 65.5 | 66.66 | 64.82 | 6.52M |
| December 25, 2025 | 63.61 | 66.15 | 66.15 | 66.47 | 63.61 | 8.9M |
| December 24, 2025 | 63.21 | 63.53 | 63.53 | 63.79 | 63.21 | 2.56M |
| December 23, 2025 | 64.34 | 63.42 | 63.42 | 64.34 | 63.21 | 3.06M |
| December 22, 2025 | 63.83 | 64.42 | 64.42 | 64.71 | 63.4 | 4.79M |
| December 19, 2025 | 62.84 | 63.1 | 63.1 | 63.82 | 62.51 | 3.3M |
| December 18, 2025 | 63.17 | 62.22 | 62.22 | 63.5 | 62.18 | 2.83M |
| December 17, 2025 | 62 | 63.46 | 63.46 | 63.6 | 61.73 | 3.53M |
| December 16, 2025 | 63.14 | 62.09 | 62.09 | 63.38 | 62.03 | 3.01M |
| December 15, 2025 | 63.98 | 63.2 | 63.2 | 64.49 | 63.15 | 3.1M |
| December 12, 2025 | 64.21 | 64.34 | 64.34 | 64.66 | 63.32 | 4.47M |
| December 11, 2025 | 65.91 | 64.41 | 64.41 | 65.91 | 64.39 | 4.57M |
| December 10, 2025 | 64.81 | 65.76 | 65.76 | 66.09 | 64.81 | 4.74M |
| December 09, 2025 | 65.2 | 65.25 | 65.25 | 66.55 | 64.9 | 7.29M |
| December 08, 2025 | 64.66 | 64.88 | 64.88 | 65.5 | 64.02 | 6.23M |
| December 05, 2025 | 62.89 | 64.33 | 64.33 | 64.46 | 62.25 | 6.7M |
| December 04, 2025 | 61.93 | 63.35 | 63.35 | 63.88 | 61.62 | 9.72M |
| December 03, 2025 | 61.49 | 60.42 | 60.42 | 61.65 | 60.31 | 2.09M |
| December 02, 2025 | 62.48 | 61.1 | 61.1 | 62.48 | 61.05 | 2.53M |
| December 01, 2025 | 61.59 | 62.52 | 62.52 | 62.6 | 61.59 | 3.37M |
| November 28, 2025 | 61.15 | 62.2 | 62.2 | 62.98 | 60.62 | 3.96M |
| November 27, 2025 | 61.48 | 61.22 | 61.22 | 62.3 | 61.18 | 2.92M |
| November 26, 2025 | 60.82 | 61.4 | 61.4 | 61.88 | 60.18 | 3.25M |
| November 25, 2025 | 60.82 | 60.83 | 60.83 | 61.5 | 60.75 | 3.21M |
| November 24, 2025 | 60.1 | 60.65 | 60.65 | 60.88 | 59.36 | 3.42M |
| November 21, 2025 | 59.8 | 60.32 | 60.32 | 61.27 | 59 | 5.65M |
| November 20, 2025 | 62.25 | 60.35 | 60.35 | 62.26 | 60.33 | 2.71M |
| November 19, 2025 | 62.35 | 61.38 | 61.38 | 62.68 | 61.27 | 2.51M |
| November 18, 2025 | 62.5 | 62.28 | 62.28 | 62.91 | 61.86 | 2.65M |
| November 17, 2025 | 62.1 | 62.5 | 62.5 | 62.7 | 61.81 | 2.35M |
| November 14, 2025 | 63.11 | 62.2 | 62.2 | 63.27 | 62.2 | 3.13M |
| November 13, 2025 | 63.29 | 63.63 | 63.63 | 63.8 | 62.6 | 3.29M |
| November 12, 2025 | 64.8 | 63.36 | 63.36 | 64.86 | 62.69 | 3.79M |
| November 11, 2025 | 65.36 | 64.27 | 64.27 | 65.95 | 64.17 | 3.67M |
| November 10, 2025 | 67 | 65.23 | 65.23 | 67.48 | 65.01 | 4.84M |
| November 07, 2025 | 68.18 | 66.99 | 66.99 | 68.19 | 66.8 | 5.27M |
| November 06, 2025 | 65.09 | 67.29 | 67.29 | 67.96 | 65.03 | 6.71M |
| November 05, 2025 | 64 | 64.69 | 64.69 | 65.7 | 64 | 4.03M |
| November 04, 2025 | 68.05 | 65.66 | 65.66 | 68.16 | 65.22 | 5.58M |
| November 03, 2025 | 68.18 | 68 | 68 | 68.8 | 67.6 | 4.61M |
| October 31, 2025 | 67.6 | 68.19 | 68.19 | 68.96 | 66.8 | 6.4M |
| October 30, 2025 | 68.1 | 67.55 | 67.55 | 68.7 | 67.11 | 5.01M |
| October 29, 2025 | 67.5 | 68.11 | 68.11 | 68.18 | 67.2 | 4.56M |
| October 28, 2025 | 67.7 | 67.44 | 67.44 | 68.27 | 66.95 | 4.93M |
| October 27, 2025 | 68.44 | 67.74 | 67.74 | 68.5 | 67.12 | 5.83M |
| October 24, 2025 | 66.55 | 67.39 | 67.39 | 67.55 | 66.43 | 5.84M |
| October 23, 2025 | 66.93 | 66.22 | 66.22 | 66.93 | 64.75 | 4.22M |
| October 22, 2025 | 65.75 | 66.68 | 66.68 | 67.39 | 65.13 | 5.93M |
| October 21, 2025 | 65.65 | 65.95 | 65.95 | 65.98 | 64.52 | 5.2M |