70.16
-1.36(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 66.64 | 63.72 | 63.72 | 66.8 | 62.8 | 14.39M |
| September 02, 2025 | 63.41 | 65.74 | 65.74 | 67 | 60.68 | 24.5M |
| September 01, 2025 | 63.6 | 63.39 | 63.39 | 64.45 | 62.15 | 11.29M |
| August 29, 2025 | 64.9 | 64.43 | 64.43 | 65.88 | 63.2 | 9.43M |
| August 28, 2025 | 63.32 | 64.5 | 64.5 | 64.67 | 62.3 | 12.03M |
| August 27, 2025 | 65.21 | 63.78 | 63.78 | 66.77 | 63.71 | 13.37M |
| August 26, 2025 | 66.06 | 65.2 | 65.2 | 66.45 | 65.16 | 11.58M |
| August 25, 2025 | 66.01 | 66.74 | 66.74 | 67.38 | 65.8 | 13.55M |
| August 22, 2025 | 64.9 | 65.82 | 65.82 | 65.93 | 64.3 | 12.02M |
| August 21, 2025 | 65.42 | 64.97 | 64.97 | 66.54 | 64.68 | 12.05M |
| August 20, 2025 | 65.15 | 65.38 | 65.38 | 66 | 64.1 | 13.61M |
| August 19, 2025 | 63.38 | 65.19 | 65.19 | 67.03 | 62.15 | 21.35M |
| August 18, 2025 | 62.98 | 63.34 | 63.34 | 63.98 | 62.06 | 14.8M |
| August 15, 2025 | 61.47 | 62.68 | 62.68 | 62.88 | 61.26 | 15.25M |
| August 14, 2025 | 60.35 | 61.73 | 61.73 | 63.2 | 58.77 | 17.5M |
| August 13, 2025 | 59.8 | 60.21 | 60.21 | 60.58 | 59.12 | 8.67M |
| August 12, 2025 | 60.57 | 59.61 | 59.61 | 60.97 | 59 | 11.01M |
| August 11, 2025 | 60.4 | 60.45 | 60.45 | 61.54 | 60.4 | 7.9M |
| August 08, 2025 | 61.79 | 60.4 | 60.4 | 61.83 | 60.37 | 6.48M |