71.87
-1.1(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 72.97 | 71.87 | 71.87 | 74.19 | 70.8 | 13.77M |
| January 13, 2026 | 73.9 | 72.97 | 72.97 | 75.88 | 72.04 | 14.01M |
| January 12, 2026 | 73.43 | 73.9 | 73.9 | 74.98 | 72.13 | 12.41M |
| January 09, 2026 | 71.68 | 73.26 | 73.26 | 74 | 71.48 | 11.72M |
| January 08, 2026 | 72.28 | 71.98 | 71.98 | 73.2 | 71.46 | 8.42M |
| January 07, 2026 | 71.61 | 72.33 | 72.33 | 73.2 | 71.02 | 11.45M |
| January 06, 2026 | 72 | 72.66 | 72.66 | 73.5 | 71.72 | 10.45M |
| January 05, 2026 | 71.28 | 71.64 | 71.64 | 72.76 | 70.93 | 10.82M |
| December 31, 2025 | 74.06 | 72.35 | 72.35 | 74.06 | 71.55 | 14.18M |
| December 30, 2025 | 66.88 | 72.98 | 72.98 | 73.89 | 66.88 | 21.51M |
| December 29, 2025 | 66.76 | 67.43 | 67.43 | 68.93 | 66.45 | 10.11M |
| December 26, 2025 | 67.24 | 66.28 | 66.28 | 67.55 | 65.67 | 7.74M |
| December 25, 2025 | 64.5 | 66.68 | 66.68 | 66.79 | 64.12 | 8.97M |
| December 24, 2025 | 63.32 | 63.8 | 63.8 | 64.2 | 63.3 | 3.91M |
| December 23, 2025 | 64.41 | 63.75 | 63.75 | 64.44 | 63.29 | 4.12M |
| December 22, 2025 | 63.11 | 64.41 | 64.41 | 65 | 62.67 | 7.57M |
| December 19, 2025 | 62.31 | 62.12 | 62.12 | 62.85 | 61.9 | 3.55M |
| December 18, 2025 | 62 | 61.78 | 61.78 | 62.98 | 61.75 | 4.33M |
| December 17, 2025 | 61.82 | 62.61 | 62.61 | 62.87 | 60.75 | 5.75M |
| December 16, 2025 | 64.03 | 61.82 | 61.82 | 64.28 | 61.82 | 5.35M |
| December 15, 2025 | 66.7 | 64.35 | 64.35 | 66.97 | 64.19 | 5.97M |
| December 12, 2025 | 66.66 | 67 | 67 | 67.37 | 65.76 | 5.78M |
| December 11, 2025 | 68.65 | 66.84 | 66.84 | 68.76 | 66.84 | 4.88M |
| December 10, 2025 | 68.54 | 68.5 | 68.5 | 68.94 | 67.71 | 4.59M |
| December 09, 2025 | 69 | 68.43 | 68.43 | 70 | 67.85 | 7.33M |
| December 08, 2025 | 68.7 | 69.51 | 69.51 | 69.91 | 67.73 | 8.45M |
| December 05, 2025 | 67 | 68.65 | 68.65 | 68.88 | 66.6 | 9.05M |
| 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 |