67.22
+0.72(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 66.99 | 67.18 | 67.18 | 68.1 | 64.88 | 2.55M |
| December 24, 2025 | 66.5 | 66.5 | 66.5 | 67.5 | 65.87 | 1.89M |
| December 23, 2025 | 69.27 | 66.97 | 66.97 | 69.27 | 63.21 | 4.87M |
| December 22, 2025 | 71.22 | 69.27 | 69.27 | 71.32 | 68.7 | 2M |
| December 19, 2025 | 70.71 | 71.3 | 71.3 | 72.3 | 70.53 | 1.37M |
| December 18, 2025 | 72.74 | 70.71 | 70.71 | 74.22 | 70 | 2.34M |
| December 17, 2025 | 78.35 | 72.73 | 72.73 | 78.35 | 71.41 | 5.62M |
| December 16, 2025 | 79.58 | 78.7 | 78.7 | 79.8 | 75.51 | 4.82M |
| December 15, 2025 | 75 | 78.05 | 78.05 | 80.15 | 75 | 5.23M |
| December 12, 2025 | 76.13 | 75 | 75 | 78.2 | 74.8 | 4.65M |
| December 11, 2025 | 71.08 | 75.7 | 75.7 | 77.29 | 71 | 8.26M |
| December 10, 2025 | 68.55 | 70.26 | 70.26 | 72.28 | 68 | 4.8M |
| December 09, 2025 | 68.03 | 69.28 | 69.28 | 70.5 | 67.38 | 4.05M |
| December 08, 2025 | 69.65 | 68.4 | 68.4 | 69.69 | 66.2 | 4.19M |
| December 05, 2025 | 66 | 68.8 | 68.8 | 69.82 | 65.43 | 4.2M |
| December 04, 2025 | 65.48 | 65.52 | 65.52 | 67.19 | 62.89 | 3.37M |
| December 03, 2025 | 65.15 | 66.22 | 66.22 | 67.19 | 64.28 | 3.17M |
| December 02, 2025 | 64.1 | 65.15 | 65.15 | 66.5 | 63.61 | 2.5M |
| December 01, 2025 | 65.18 | 64.21 | 64.21 | 65.38 | 62.9 | 2.04M |
| November 28, 2025 | 65.25 | 65.15 | 65.15 | 65.66 | 63.56 | 1.94M |
| November 27, 2025 | 63.2 | 65.09 | 65.09 | 65.88 | 62.6 | 2.83M |
| November 26, 2025 | 64 | 63.23 | 63.23 | 64.6 | 63.01 | 1.61M |
| November 25, 2025 | 62.81 | 64.16 | 64.16 | 64.54 | 62.81 | 1.26M |
| November 24, 2025 | 61.6 | 63.46 | 63.46 | 64.79 | 61.6 | 2.16M |
| November 21, 2025 | 61.09 | 62.2 | 62.2 | 64.5 | 60.87 | 2.53M |
| November 20, 2025 | 62.4 | 61.7 | 61.7 | 64.91 | 61.6 | 1.51M |
| November 19, 2025 | 66.5 | 62.4 | 62.4 | 66.5 | 62.32 | 1.99M |
| November 18, 2025 | 66.24 | 65.5 | 65.5 | 66.38 | 65.1 | 1.09M |
| November 17, 2025 | 69.64 | 66.9 | 66.9 | 69.64 | 64.66 | 3.19M |
| November 14, 2025 | 70 | 68.51 | 68.51 | 71.5 | 68.21 | 3.27M |
| November 13, 2025 | 66 | 69.93 | 69.93 | 70.75 | 65.01 | 4.62M |
| November 12, 2025 | 68.59 | 65.87 | 65.87 | 69.2 | 65.31 | 2.54M |
| November 11, 2025 | 66.28 | 67.9 | 67.9 | 68.43 | 65.86 | 4.19M |
| November 10, 2025 | 66.52 | 66.17 | 66.17 | 70.22 | 65.02 | 3.99M |
| November 07, 2025 | 63.68 | 66.32 | 66.32 | 67.99 | 61.66 | 5.49M |
| November 06, 2025 | 63.22 | 63.62 | 63.62 | 64.38 | 62.49 | 2.28M |
| November 05, 2025 | 62.33 | 62.79 | 62.79 | 63.58 | 61.89 | 1.79M |
| November 04, 2025 | 63.35 | 62.77 | 62.77 | 63.75 | 62.05 | 2.41M |
| November 03, 2025 | 67.75 | 63.95 | 63.95 | 67.9 | 63 | 4.94M |
| October 31, 2025 | 69.69 | 67.75 | 67.75 | 69.99 | 67.3 | 2.04M |
| October 30, 2025 | 71.49 | 68.48 | 68.48 | 71.49 | 68.2 | 2.62M |
| October 29, 2025 | 70 | 70.29 | 70.29 | 71.5 | 69.12 | 2.33M |
| October 28, 2025 | 69.67 | 70.39 | 70.39 | 71.74 | 69.11 | 3.01M |
| October 27, 2025 | 70.43 | 69.65 | 69.65 | 72.8 | 66.97 | 3.57M |
| October 24, 2025 | 70.27 | 70.5 | 70.5 | 72.02 | 69.11 | 2.33M |
| October 23, 2025 | 73.2 | 70.06 | 70.06 | 73.9 | 69.01 | 2.94M |
| October 22, 2025 | 74.97 | 73.47 | 73.47 | 75.48 | 73.21 | 2.18M |
| October 21, 2025 | 70.79 | 75.26 | 75.26 | 75.9 | 70.3 | 3.66M |
| October 20, 2025 | 72.76 | 70.55 | 70.55 | 73.49 | 68.98 | 3.49M |
| October 17, 2025 | 75.42 | 71.35 | 71.35 | 75.42 | 71.3 | 3.18M |
| October 16, 2025 | 77 | 75.05 | 75.05 | 77.79 | 74.51 | 2.9M |
| October 15, 2025 | 73.5 | 77.19 | 77.19 | 77.38 | 72.3 | 3.25M |
| October 14, 2025 | 76.3 | 72.82 | 72.82 | 77.7 | 71.99 | 4.37M |
| October 13, 2025 | 70 | 76.3 | 76.3 | 76.86 | 70 | 4.68M |
| October 10, 2025 | 74.81 | 75.8 | 75.8 | 81.42 | 73.18 | 7.59M |
| October 09, 2025 | 72.99 | 74.02 | 74.02 | 75.09 | 71.73 | 5.49M |
| September 30, 2025 | 71.32 | 72.99 | 72.99 | 74.53 | 69.08 | 7.26M |
| September 29, 2025 | 64 | 68.79 | 68.79 | 68.79 | 61.97 | 7.18M |
| September 26, 2025 | 63.89 | 62.54 | 62.54 | 64.58 | 62.28 | 4.12M |
| September 25, 2025 | 64.54 | 63.89 | 63.89 | 68.64 | 63.47 | 5.53M |