73.98
-1.16(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 74.79 | 73.98 | 73.98 | 76.79 | 73.37 | 65.59M |
| January 13, 2026 | 74.01 | 75.14 | 75.14 | 77.5 | 73.75 | 66.99M |
| January 12, 2026 | 77 | 74.87 | 74.87 | 77.77 | 73.3 | 72.57M |
| January 09, 2026 | 74.5 | 75.95 | 75.95 | 76.95 | 74.08 | 65.92M |
| January 08, 2026 | 76.62 | 75.62 | 75.62 | 77.7 | 74.51 | 73.03M |
| January 07, 2026 | 76.1 | 77.19 | 77.19 | 79.59 | 76.1 | 110.1M |
| January 06, 2026 | 70.73 | 73.49 | 73.49 | 74.03 | 70.05 | 108.3M |
| January 05, 2026 | 68.86 | 68 | 68 | 69.36 | 67.21 | 68.53M |
| December 31, 2025 | 68.64 | 68.26 | 68.26 | 70.64 | 67.87 | 69.22M |
| December 30, 2025 | 63.88 | 68.03 | 68.03 | 68.64 | 63.86 | 82.04M |
| December 29, 2025 | 67.07 | 65.12 | 65.12 | 67.2 | 64.9 | 63.17M |
| December 26, 2025 | 66.55 | 66 | 66 | 66.94 | 65.5 | 58.79M |
| December 25, 2025 | 65.7 | 65.37 | 65.37 | 65.9 | 64.5 | 57.28M |
| December 24, 2025 | 66.77 | 67.11 | 67.11 | 68.66 | 66.6 | 72.09M |
| December 23, 2025 | 65.9 | 65.82 | 65.82 | 67.31 | 65 | 82.13M |
| December 22, 2025 | 64.5 | 65.61 | 65.61 | 66.08 | 64.28 | 80.04M |
| December 19, 2025 | 62.03 | 63.71 | 63.71 | 63.9 | 61.39 | 79.47M |
| December 18, 2025 | 59.4 | 61.72 | 61.72 | 62.5 | 59.02 | 81.96M |
| December 17, 2025 | 57.91 | 59.47 | 59.47 | 59.83 | 57.62 | 53.07M |
| December 16, 2025 | 58.98 | 57.47 | 57.47 | 58.98 | 57 | 49.1M |
| December 15, 2025 | 60.2 | 59.11 | 59.11 | 60.89 | 58.62 | 49.35M |
| December 12, 2025 | 61.77 | 61.23 | 61.23 | 62.1 | 59.78 | 47.11M |
| December 11, 2025 | 62.7 | 61.22 | 61.22 | 63.96 | 61.16 | 49.82M |
| December 10, 2025 | 62.5 | 62.31 | 62.31 | 63.18 | 61.78 | 37.86M |
| December 09, 2025 | 63.8 | 62.67 | 62.67 | 63.8 | 61.9 | 47.33M |
| December 08, 2025 | 63.8 | 64.14 | 64.14 | 64.5 | 62.8 | 57.52M |
| December 05, 2025 | 63.33 | 63.46 | 63.46 | 63.89 | 62.7 | 45.83M |
| December 04, 2025 | 61.8 | 63.68 | 63.68 | 64.42 | 61.61 | 76.24M |
| December 03, 2025 | 61.1 | 61.4 | 61.4 | 62.5 | 60.58 | 45.34M |
| December 02, 2025 | 61.75 | 60.93 | 60.93 | 62.08 | 60.73 | 33.42M |
| December 01, 2025 | 62.32 | 62.11 | 62.11 | 63.87 | 61.78 | 58.38M |
| November 28, 2025 | 59.95 | 61.83 | 61.83 | 62.35 | 59.95 | 59.98M |
| November 27, 2025 | 60.58 | 60.18 | 60.18 | 61.94 | 60.1 | 40.57M |
| November 26, 2025 | 61.5 | 60.54 | 60.54 | 62.25 | 60.44 | 55.69M |
| November 25, 2025 | 58.89 | 60.51 | 60.51 | 61.14 | 57.94 | 71.88M |
| November 24, 2025 | 59.62 | 58.2 | 58.2 | 59.88 | 56.01 | 101.68M |
| November 21, 2025 | 62.38 | 59.68 | 59.68 | 62.99 | 59.54 | 109.85M |
| November 20, 2025 | 66.5 | 65.54 | 65.54 | 69.2 | 65.3 | 110.42M |
| November 19, 2025 | 64.28 | 65.99 | 65.99 | 66.97 | 64.28 | 85.85M |
| November 18, 2025 | 67.08 | 64.3 | 64.3 | 68.18 | 63.79 | 105.57M |
| November 17, 2025 | 65 | 67.6 | 67.6 | 68.98 | 65 | 128.91M |
| November 14, 2025 | 64.3 | 65.61 | 65.61 | 66.54 | 63.51 | 91.33M |
| November 13, 2025 | 60.56 | 65.42 | 65.42 | 66.56 | 60.3 | 144.21M |
| November 12, 2025 | 60.9 | 60.55 | 60.55 | 62.28 | 59.2 | 59.51M |
| November 11, 2025 | 63.25 | 61.87 | 61.87 | 63.86 | 61.7 | 57.05M |
| November 10, 2025 | 63.6 | 63.23 | 63.23 | 64.96 | 62.49 | 83.88M |
| November 07, 2025 | 61.6 | 64.34 | 64.34 | 65.16 | 60.78 | 103.76M |
| November 06, 2025 | 59.44 | 62.18 | 62.18 | 62.45 | 59.42 | 75.59M |
| November 05, 2025 | 58.02 | 59.84 | 59.84 | 60.95 | 57.33 | 72.06M |
| November 04, 2025 | 62.83 | 59.9 | 59.9 | 63.63 | 59.59 | 76.86M |
| November 03, 2025 | 64.85 | 62.83 | 62.83 | 65.75 | 60.98 | 90.17M |
| October 31, 2025 | 64.7 | 64.81 | 64.81 | 67.07 | 64.2 | 94.37M |
| October 30, 2025 | 62.5 | 65.49 | 65.49 | 66.85 | 62.11 | 148.59M |
| October 29, 2025 | 60.22 | 62.8 | 62.8 | 62.86 | 60.2 | 76.16M |
| October 28, 2025 | 63.8 | 60.5 | 60.5 | 64 | 60.12 | 112.83M |
| October 27, 2025 | 63.56 | 64.68 | 64.68 | 65.36 | 63.52 | 86.27M |
| October 24, 2025 | 63.18 | 62.98 | 62.98 | 64.09 | 62.21 | 78.49M |
| October 23, 2025 | 61.5 | 62.75 | 62.75 | 63.05 | 60.68 | 63.78M |
| October 22, 2025 | 60.9 | 61.7 | 61.7 | 62.45 | 60.59 | 49.52M |
| October 21, 2025 | 61.57 | 62.62 | 62.62 | 63.34 | 60.79 | 88.73M |