68.60
+1.25(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.5 | 67.35 | 67.35 | 67.76 | 65.3 | 10.77M |
| December 03, 2025 | 65.75 | 64.51 | 64.51 | 66.29 | 64.33 | 2.99M |
| December 02, 2025 | 67.62 | 65.44 | 65.44 | 67.66 | 65.2 | 4.67M |
| December 01, 2025 | 66.5 | 67.62 | 67.62 | 67.85 | 66.3 | 6.02M |
| November 28, 2025 | 65.5 | 66.29 | 66.29 | 66.46 | 64.6 | 4.37M |
| November 27, 2025 | 66.29 | 65.65 | 65.65 | 67.23 | 65.6 | 3.96M |
| November 26, 2025 | 65.5 | 66.29 | 66.29 | 67 | 65 | 5.26M |
| November 25, 2025 | 66.01 | 65.63 | 65.63 | 67.3 | 65.55 | 5.47M |
| November 24, 2025 | 64.65 | 66.04 | 66.04 | 66.1 | 63.5 | 4.7M |
| November 21, 2025 | 62.71 | 64.64 | 64.64 | 65.86 | 62.68 | 7.62M |
| November 20, 2025 | 65.7 | 63.73 | 63.73 | 65.99 | 63.68 | 3.9M |
| November 19, 2025 | 66.67 | 65.2 | 65.2 | 66.88 | 65.13 | 3.05M |
| November 18, 2025 | 66.34 | 66.54 | 66.54 | 67.26 | 65.62 | 4.26M |
| November 17, 2025 | 65.67 | 66.83 | 66.83 | 67.72 | 65 | 4.86M |
| November 14, 2025 | 65.16 | 66.32 | 66.32 | 67.88 | 64.47 | 6.17M |
| November 13, 2025 | 64.99 | 66 | 66 | 66.5 | 64.85 | 3.77M |
| November 12, 2025 | 67.28 | 65.42 | 65.42 | 67.49 | 65 | 5.06M |
| November 11, 2025 | 68.38 | 67.51 | 67.51 | 69.18 | 67.12 | 4.44M |
| November 10, 2025 | 70 | 68.14 | 68.14 | 70.4 | 68 | 5.89M |
| November 07, 2025 | 71.6 | 70.16 | 70.16 | 71.78 | 69.9 | 6.24M |
| November 06, 2025 | 68.96 | 71.52 | 71.52 | 71.78 | 68.04 | 10.8M |
| November 05, 2025 | 68 | 68.16 | 68.16 | 69.25 | 67.38 | 5M |
| November 04, 2025 | 71.88 | 69.36 | 69.36 | 71.9 | 68.93 | 7.24M |
| November 03, 2025 | 73.72 | 71.75 | 71.75 | 73.79 | 71.18 | 8.36M |
| October 31, 2025 | 70.96 | 73.35 | 73.35 | 74.27 | 70.74 | 12.13M |
| October 30, 2025 | 72.5 | 71.59 | 71.59 | 74.3 | 71.58 | 10.37M |
| October 29, 2025 | 72.33 | 72.22 | 72.22 | 73.06 | 71.11 | 8.84M |
| October 28, 2025 | 71.42 | 71.98 | 71.98 | 73.24 | 70.88 | 10.79M |
| October 27, 2025 | 71.72 | 71.4 | 71.4 | 71.89 | 69.58 | 10.18M |
| October 24, 2025 | 70.45 | 70.72 | 70.72 | 71.22 | 69.74 | 8.78M |
| October 23, 2025 | 69.5 | 69.36 | 69.36 | 69.66 | 67.8 | 5.58M |
| October 22, 2025 | 69.84 | 70.08 | 70.08 | 71 | 68.86 | 8M |
| October 21, 2025 | 70.05 | 69.67 | 69.67 | 70.26 | 68.55 | 9.14M |
| October 20, 2025 | 68.1 | 69.81 | 69.81 | 71.93 | 67.68 | 12.51M |
| October 17, 2025 | 69.64 | 67.04 | 67.04 | 69.78 | 67 | 7.75M |
| October 16, 2025 | 70 | 70.08 | 70.08 | 70.87 | 69.8 | 7.15M |
| October 15, 2025 | 68.8 | 71.25 | 71.25 | 72.41 | 67.92 | 13.72M |
| October 14, 2025 | 73.9 | 68.12 | 68.12 | 74.4 | 67.58 | 16.14M |
| October 13, 2025 | 71 | 73.53 | 73.53 | 74.46 | 71 | 16.83M |
| October 10, 2025 | 82.28 | 78.52 | 78.52 | 84.38 | 77.8 | 19.78M |
| October 09, 2025 | 84 | 82.28 | 82.28 | 84.18 | 80.03 | 16.41M |
| September 30, 2025 | 82.78 | 84.64 | 84.64 | 86.4 | 81.2 | 23M |
| September 29, 2025 | 80.35 | 81.8 | 81.8 | 82.5 | 79.49 | 19.41M |
| September 26, 2025 | 83.6 | 79.49 | 79.49 | 84 | 79.38 | 19.52M |
| September 25, 2025 | 81.75 | 83.67 | 83.67 | 88 | 79.88 | 34.71M |
| September 24, 2025 | 73.01 | 80.31 | 80.31 | 80.31 | 71.71 | 28.1M |
| September 23, 2025 | 73.49 | 73.01 | 73.01 | 73.91 | 71 | 12.9M |
| September 22, 2025 | 72.37 | 73.49 | 73.49 | 73.76 | 72.08 | 12.1M |
| September 19, 2025 | 75 | 72.37 | 72.37 | 75.45 | 72.01 | 20.21M |
| September 18, 2025 | 78.14 | 77.06 | 77.06 | 80.79 | 73.8 | 30.81M |
| September 17, 2025 | 78.18 | 78.14 | 78.14 | 81.58 | 77 | 27.93M |
| September 16, 2025 | 74.35 | 78.15 | 78.15 | 79.2 | 73.08 | 25.5M |
| September 15, 2025 | 71.2 | 73.69 | 73.69 | 75.38 | 71.2 | 22.21M |
| September 12, 2025 | 72.45 | 71.9 | 71.9 | 74.29 | 71 | 24.44M |
| September 11, 2025 | 68.5 | 72.26 | 72.26 | 72.54 | 68.41 | 28.44M |
| September 10, 2025 | 67.05 | 68.89 | 68.89 | 70.5 | 67 | 21.95M |
| September 09, 2025 | 69 | 68.33 | 68.33 | 71.21 | 68.01 | 35.67M |
| September 08, 2025 | 63.96 | 68.85 | 68.85 | 68.85 | 63.96 | 22.61M |
| September 05, 2025 | 60.42 | 62.59 | 62.59 | 62.65 | 60.03 | 9.54M |
| September 04, 2025 | 64.24 | 60.58 | 60.58 | 64.3 | 59.32 | 12.19M |