67.80
-3.96(-5.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 71.54 | 67.8 | 67.8 | 72.3 | 67.6 | 3.65M |
| October 16, 2025 | 74.1 | 71.76 | 71.76 | 74.65 | 71.5 | 2.65M |
| October 15, 2025 | 74.99 | 74.26 | 74.26 | 75.6 | 72.67 | 2.46M |
| October 14, 2025 | 76.5 | 74.05 | 74.05 | 77.17 | 73.6 | 3M |
| October 13, 2025 | 72.52 | 75.68 | 75.68 | 76 | 72.52 | 3.45M |
| October 10, 2025 | 77.77 | 75.29 | 75.29 | 78.48 | 75.09 | 3.53M |
| October 09, 2025 | 74 | 76.95 | 76.95 | 77.55 | 73.15 | 5.44M |
| September 30, 2025 | 71.51 | 73.1 | 73.1 | 73.77 | 71.19 | 2.89M |
| September 29, 2025 | 72.3 | 71.53 | 71.53 | 72.3 | 70.51 | 2.24M |
| September 26, 2025 | 69.6 | 72.3 | 72.3 | 73.78 | 69.13 | 5.27M |
| September 25, 2025 | 70.98 | 69.47 | 69.47 | 71.08 | 69.36 | 2.16M |
| September 24, 2025 | 69.4 | 70.92 | 70.92 | 71.14 | 68.66 | 2.09M |
| September 23, 2025 | 70.16 | 69.56 | 69.56 | 71.32 | 68.62 | 2.43M |
| September 22, 2025 | 71.45 | 70.39 | 70.39 | 71.45 | 69.18 | 2.21M |
| September 19, 2025 | 70.5 | 71.24 | 71.24 | 72.47 | 70.48 | 1.97M |
| September 18, 2025 | 72.5 | 71 | 71 | 73.66 | 70.34 | 3.26M |
| September 17, 2025 | 72.5 | 72.59 | 72.59 | 72.6 | 71.66 | 1.66M |
| September 16, 2025 | 71.74 | 72.5 | 72.5 | 72.86 | 70.95 | 1.96M |
| September 15, 2025 | 72.22 | 71.72 | 71.72 | 72.49 | 71.22 | 2.25M |
| September 12, 2025 | 74.45 | 72.44 | 72.44 | 74.45 | 72.15 | 2.77M |
| September 11, 2025 | 73.08 | 74.09 | 74.09 | 74.4 | 71.38 | 3.99M |
| September 10, 2025 | 74 | 73.55 | 73.55 | 76.66 | 72.5 | 5.15M |
| September 09, 2025 | 71.38 | 72.88 | 72.88 | 74.5 | 70.88 | 3.93M |
| September 08, 2025 | 70.43 | 70.65 | 70.65 | 70.68 | 69.09 | 2.79M |
| September 05, 2025 | 70.07 | 70.43 | 70.43 | 70.5 | 69.01 | 1.9M |
| September 04, 2025 | 71.3 | 69.31 | 69.31 | 72.3 | 68.78 | 3.56M |
| September 03, 2025 | 75.84 | 71.3 | 71.3 | 76.18 | 71.08 | 4.56M |
| September 02, 2025 | 76.88 | 75.83 | 75.83 | 77.06 | 74.6 | 4.19M |
| September 01, 2025 | 74.93 | 76.88 | 76.88 | 77.66 | 74.5 | 4.95M |
| August 29, 2025 | 72.6 | 75.19 | 75.19 | 76.76 | 72.25 | 5.28M |
| August 28, 2025 | 71.01 | 72.6 | 72.6 | 73.59 | 70.66 | 3.65M |
| August 27, 2025 | 73.42 | 70.71 | 70.71 | 73.58 | 70.6 | 3.24M |
| August 26, 2025 | 75.21 | 73.18 | 73.18 | 75.21 | 72.97 | 3.38M |
| August 25, 2025 | 74.27 | 75.21 | 75.21 | 75.44 | 73.41 | 3.44M |
| August 22, 2025 | 73.47 | 74.21 | 74.21 | 74.4 | 72.9 | 2.05M |
| August 21, 2025 | 74.42 | 73.73 | 73.73 | 74.85 | 73.37 | 1.74M |
| August 20, 2025 | 74.26 | 74.4 | 74.4 | 74.88 | 73.24 | 2.02M |
| August 19, 2025 | 76.84 | 74.27 | 74.27 | 76.86 | 73.2 | 3.58M |
| August 18, 2025 | 71.97 | 75.93 | 75.93 | 76.37 | 71.71 | 4.48M |
| August 15, 2025 | 71.08 | 71.58 | 71.58 | 71.92 | 70.77 | 2.33M |
| August 14, 2025 | 72.99 | 71 | 71 | 72.99 | 70.8 | 2.51M |
| August 13, 2025 | 72.1 | 72.7 | 72.7 | 73.67 | 72.01 | 2.9M |
| August 12, 2025 | 76.08 | 72.06 | 72.06 | 77.62 | 71.6 | 4.58M |
| August 11, 2025 | 74.61 | 76.86 | 76.86 | 77.18 | 74.01 | 2.88M |
| August 08, 2025 | 74 | 73.9 | 73.9 | 75 | 73.67 | 1.57M |
| August 07, 2025 | 76.12 | 74.39 | 74.39 | 76.4 | 73.8 | 2.05M |
| August 06, 2025 | 75 | 76.4 | 76.4 | 76.79 | 75 | 1.9M |
| August 05, 2025 | 75.86 | 75.37 | 75.37 | 76.48 | 75.05 | 1.54M |
| August 04, 2025 | 73.03 | 75.86 | 75.86 | 77.97 | 73 | 3.72M |
| August 01, 2025 | 73.04 | 73.4 | 73.4 | 74.38 | 72.3 | 1.79M |
| July 31, 2025 | 73 | 73.24 | 73.24 | 74.18 | 72.86 | 1.62M |
| July 30, 2025 | 74.9 | 73.24 | 73.24 | 75.56 | 72.85 | 2.4M |
| July 29, 2025 | 76.45 | 74.55 | 74.55 | 76.45 | 73.18 | 3.21M |
| July 28, 2025 | 75.67 | 75.6 | 75.6 | 76.57 | 75 | 1.64M |
| July 25, 2025 | 76.4 | 75.6 | 75.6 | 76.64 | 75.5 | 1.36M |
| July 24, 2025 | 76.26 | 76.48 | 76.48 | 77.1 | 75.65 | 1.51M |
| July 23, 2025 | 77.97 | 75.62 | 75.62 | 78.2 | 75.23 | 2.26M |
| July 22, 2025 | 78 | 77.73 | 77.73 | 80.97 | 77.31 | 2.39M |
| July 21, 2025 | 77.14 | 77.77 | 77.77 | 78.69 | 77.14 | 1.71M |
| July 18, 2025 | 81.8 | 77.77 | 77.77 | 81.8 | 77.5 | 4.58M |