68.10
-0.15(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 65.2 | 68.1 | 68.1 | 68.62 | 63.68 | 4.25M |
| January 14, 2026 | 69.2 | 68.25 | 68.25 | 71.95 | 67.8 | 4.21M |
| January 13, 2026 | 68.2 | 68.92 | 68.92 | 71.92 | 66.01 | 5.9M |
| January 12, 2026 | 73 | 71 | 71 | 74.96 | 66.71 | 7.58M |
| January 09, 2026 | 62.5 | 70.5 | 70.5 | 70.75 | 59 | 9.25M |
| January 08, 2026 | 59.4 | 61.2 | 61.2 | 62.5 | 55.91 | 5.18M |
| January 07, 2026 | 60.25 | 60 | 60 | 61.62 | 58.27 | 4.3M |
| January 06, 2026 | 64 | 60.86 | 60.86 | 64 | 58 | 6.91M |
| January 05, 2026 | 63.9 | 65.65 | 65.65 | 65.96 | 61.52 | 7.91M |
| December 31, 2025 | 60.15 | 63.84 | 63.84 | 66.05 | 59.42 | 6.76M |
| December 30, 2025 | 59.65 | 60.31 | 60.31 | 62.67 | 58.18 | 4.41M |
| December 29, 2025 | 58.14 | 60.25 | 60.25 | 61.84 | 56.8 | 5.08M |
| December 26, 2025 | 52.1 | 56.62 | 56.62 | 58 | 51.57 | 4.51M |
| December 25, 2025 | 52.3 | 52.33 | 52.33 | 53.8 | 51.6 | 2.06M |
| December 24, 2025 | 50.6 | 52.33 | 52.33 | 53.51 | 50 | 2.38M |
| December 23, 2025 | 50.16 | 50.85 | 50.85 | 50.98 | 48.48 | 2.38M |
| December 22, 2025 | 50.5 | 50.16 | 50.16 | 51.18 | 49.59 | 2.27M |
| December 19, 2025 | 48.88 | 51 | 51 | 51.87 | 48.88 | 4.29M |
| December 18, 2025 | 48 | 48.77 | 48.77 | 49.16 | 47.25 | 2.12M |
| December 17, 2025 | 48.44 | 47.98 | 47.98 | 49.33 | 46.11 | 2.67M |
| December 16, 2025 | 48.75 | 48.44 | 48.44 | 49.75 | 47.08 | 2.33M |
| December 15, 2025 | 48.36 | 48.75 | 48.75 | 49.89 | 47.39 | 4.96M |
| December 12, 2025 | 44.8 | 46.61 | 46.61 | 47.6 | 44.49 | 3.4M |
| December 11, 2025 | 46.24 | 44.55 | 44.55 | 46.99 | 44.33 | 2.15M |
| December 10, 2025 | 45.3 | 46.24 | 46.24 | 47.15 | 44.28 | 2.57M |
| December 09, 2025 | 44.76 | 45.49 | 45.49 | 47.19 | 44.44 | 2.79M |
| December 08, 2025 | 44.74 | 44.55 | 44.55 | 45.39 | 44.05 | 1.72M |
| December 05, 2025 | 43.78 | 44.4 | 44.4 | 44.9 | 42.7 | 1.54M |
| December 04, 2025 | 43 | 43.28 | 43.28 | 43.58 | 42.51 | 939,972 |
| December 03, 2025 | 43.57 | 43.18 | 43.18 | 44.5 | 42.2 | 1.75M |
| December 02, 2025 | 44.4 | 43.7 | 43.7 | 44.94 | 43.4 | 1.17M |
| December 01, 2025 | 45.71 | 44.5 | 44.5 | 46 | 44.11 | 1.59M |
| November 28, 2025 | 45 | 45.21 | 45.21 | 45.3 | 44.5 | 1.04M |
| November 27, 2025 | 44.5 | 44.88 | 44.88 | 45.83 | 44.3 | 1.54M |
| November 26, 2025 | 46.08 | 44.84 | 44.84 | 46.1 | 44.46 | 2.41M |
| November 25, 2025 | 43.11 | 46 | 46 | 46.68 | 42.65 | 3.99M |
| November 24, 2025 | 40.01 | 43.11 | 43.11 | 43.55 | 39.62 | 3.11M |
| November 21, 2025 | 41 | 39.79 | 39.79 | 41.28 | 39.43 | 1.19M |
| November 20, 2025 | 41.88 | 41.39 | 41.39 | 42.21 | 40.5 | 1.12M |
| November 19, 2025 | 42.26 | 42 | 42 | 42.8 | 41.6 | 1.29M |
| November 18, 2025 | 43.72 | 42.05 | 42.05 | 43.97 | 41.19 | 2.42M |
| November 17, 2025 | 43.48 | 43.97 | 43.97 | 44.79 | 42.65 | 2.83M |
| November 14, 2025 | 42.39 | 43 | 43 | 43.18 | 41.39 | 2.13M |
| November 13, 2025 | 41.83 | 42.1 | 42.1 | 43 | 41.16 | 1.47M |
| November 12, 2025 | 42.69 | 41.58 | 41.58 | 43.11 | 40.8 | 1.89M |
| November 11, 2025 | 42.45 | 42.7 | 42.7 | 43.99 | 42.32 | 2.75M |
| November 10, 2025 | 40.99 | 42.2 | 42.2 | 43.28 | 39.35 | 3.4M |
| November 07, 2025 | 41.2 | 40.51 | 40.51 | 41.35 | 40.2 | 1.39M |
| November 06, 2025 | 39.35 | 41.2 | 41.2 | 41.46 | 38.97 | 2.79M |
| November 05, 2025 | 40.7 | 39.2 | 39.2 | 41.5 | 38.88 | 2.29M |
| November 04, 2025 | 40.8 | 40.7 | 40.7 | 41.41 | 39.26 | 2.72M |
| November 03, 2025 | 39.99 | 40.01 | 40.01 | 40.44 | 37.57 | 2.28M |
| October 31, 2025 | 39.69 | 39.85 | 39.85 | 40.03 | 39.01 | 1.44M |
| October 30, 2025 | 39.4 | 39.31 | 39.31 | 40.11 | 38.7 | 2.18M |
| October 29, 2025 | 39.8 | 39.08 | 39.08 | 40.32 | 38.82 | 2.31M |
| October 28, 2025 | 39.33 | 39.6 | 39.6 | 40.59 | 38.63 | 2.21M |
| October 27, 2025 | 40.06 | 39.33 | 39.33 | 40.5 | 38.45 | 2.25M |
| October 24, 2025 | 40.7 | 39.68 | 39.68 | 41.19 | 39.36 | 1.8M |
| October 23, 2025 | 42 | 40.63 | 40.63 | 42 | 38.51 | 2.94M |
| October 22, 2025 | 38.79 | 41.35 | 41.35 | 42.2 | 38.79 | 3.94M |