71.70
+2.4(+3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 68.31 | 69.3 | 69.3 | 70.12 | 68.22 | 2.93M |
| December 03, 2025 | 70.6 | 68.77 | 68.77 | 71.58 | 67 | 4.24M |
| December 02, 2025 | 69 | 71 | 71 | 72.48 | 68.95 | 4.22M |
| December 01, 2025 | 68.88 | 68.97 | 68.97 | 69.69 | 68.42 | 2.2M |
| November 28, 2025 | 68.47 | 69.04 | 69.04 | 69.16 | 67.9 | 1.81M |
| November 27, 2025 | 67.95 | 68.47 | 68.47 | 69.16 | 67.63 | 2.12M |
| November 26, 2025 | 69.3 | 67.89 | 67.89 | 69.3 | 67.44 | 2.02M |
| November 25, 2025 | 69.15 | 68.35 | 68.35 | 69.37 | 68.01 | 2.55M |
| November 24, 2025 | 66.64 | 68.8 | 68.8 | 68.92 | 66.27 | 3.15M |
| November 21, 2025 | 67.8 | 66.26 | 66.26 | 68.33 | 66.02 | 3.67M |
| November 20, 2025 | 69.5 | 68.71 | 68.71 | 69.5 | 68.38 | 2.03M |
| November 19, 2025 | 69.96 | 68.91 | 68.91 | 69.99 | 68.62 | 2.03M |
| November 18, 2025 | 70.85 | 69.79 | 69.79 | 70.85 | 69 | 2.35M |
| November 17, 2025 | 71.66 | 71.08 | 71.08 | 72.15 | 70.85 | 1.88M |
| November 14, 2025 | 73.01 | 71.66 | 71.66 | 73.5 | 71.63 | 1.99M |
| November 13, 2025 | 71.8 | 73.33 | 73.33 | 73.66 | 71.76 | 2.57M |
| November 12, 2025 | 73.88 | 71.79 | 71.79 | 74.4 | 70.8 | 3.65M |
| November 11, 2025 | 75.8 | 74.05 | 74.05 | 77.19 | 73.81 | 3.07M |
| November 10, 2025 | 74.64 | 76.06 | 76.06 | 76.8 | 74.35 | 6M |
| November 07, 2025 | 76 | 73.82 | 73.82 | 76.69 | 73.6 | 7.79M |
| November 06, 2025 | 71 | 75.43 | 75.43 | 75.43 | 71 | 10.86M |
| November 05, 2025 | 67.2 | 68.57 | 68.57 | 69.6 | 66.5 | 3.01M |
| November 04, 2025 | 69.08 | 67.52 | 67.52 | 69.48 | 67.14 | 2.52M |
| November 03, 2025 | 70.4 | 69.22 | 69.22 | 70.4 | 67.61 | 3.32M |
| October 31, 2025 | 70.76 | 69.87 | 69.87 | 71.4 | 69.8 | 2.64M |
| October 30, 2025 | 73.12 | 70.66 | 70.66 | 74.2 | 70.02 | 5.38M |
| October 29, 2025 | 74.92 | 74.92 | 74.92 | 76.46 | 74.63 | 2.67M |
| October 28, 2025 | 75.1 | 75.01 | 75.01 | 75.8 | 74.19 | 2.61M |
| October 27, 2025 | 73.55 | 75.07 | 75.07 | 75.75 | 72.9 | 3.59M |
| October 24, 2025 | 70.37 | 72.75 | 72.75 | 73.4 | 70.28 | 2.99M |
| October 23, 2025 | 69.83 | 69.97 | 69.97 | 70.08 | 67.88 | 1.8M |
| October 22, 2025 | 70.33 | 70.06 | 70.06 | 71.15 | 69.83 | 1.22M |
| October 21, 2025 | 70.34 | 70.62 | 70.62 | 72 | 70.13 | 1.73M |
| October 20, 2025 | 68.34 | 70.84 | 70.34 | 72.74 | 68.34 | 4.56M |
| 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 |