67.70
-1.4(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 68.34 | 69.1 | 69.1 | 69.23 | 67.5 | 8.8M |
| December 23, 2025 | 70.08 | 68.27 | 68.27 | 70.49 | 67.89 | 12.32M |
| December 22, 2025 | 71 | 70.7 | 70.7 | 71.62 | 69.8 | 10.2M |
| December 19, 2025 | 69.45 | 71.39 | 71.39 | 72.5 | 68.9 | 14.65M |
| December 18, 2025 | 69 | 69.41 | 69.41 | 70.75 | 68.63 | 9.85M |
| December 17, 2025 | 68.2 | 69.46 | 69.46 | 69.88 | 67.7 | 10.82M |
| December 16, 2025 | 68.99 | 68.32 | 68.32 | 69.9 | 68.01 | 10.11M |
| December 15, 2025 | 68.7 | 69.15 | 69.15 | 70.3 | 67.22 | 14.7M |
| December 12, 2025 | 65 | 69.01 | 69.01 | 69.5 | 64.54 | 27.31M |
| December 11, 2025 | 66.79 | 65.36 | 65.36 | 66.88 | 65.36 | 12.93M |
| December 10, 2025 | 66.01 | 66.97 | 66.97 | 67.23 | 65.28 | 12.08M |
| December 09, 2025 | 68.43 | 66.7 | 66.7 | 68.43 | 66.28 | 13.57M |
| December 08, 2025 | 67.47 | 68.36 | 68.36 | 69.61 | 67.08 | 20.87M |
| December 05, 2025 | 68.37 | 67.41 | 67.41 | 68.7 | 66.87 | 15.46M |
| December 04, 2025 | 69.12 | 68.7 | 68.7 | 69.8 | 67.35 | 20.69M |
| December 03, 2025 | 73.5 | 69.82 | 69.82 | 74 | 69.51 | 36.83M |
| December 02, 2025 | 72.03 | 76.08 | 76.08 | 76.2 | 70.99 | 53.41M |
| December 01, 2025 | 64.21 | 70.14 | 70.14 | 72.28 | 64.21 | 41.98M |
| November 28, 2025 | 63.55 | 64.11 | 64.11 | 64.39 | 63.03 | 8.07M |
| November 27, 2025 | 64.7 | 63.6 | 63.6 | 65.35 | 63.38 | 13.53M |
| November 26, 2025 | 65.75 | 65.07 | 65.07 | 66.49 | 64.66 | 13.27M |
| November 25, 2025 | 64.46 | 65.8 | 65.8 | 66.79 | 64 | 14.03M |
| November 24, 2025 | 66.37 | 64.39 | 64.39 | 66.46 | 63.93 | 14.54M |
| November 21, 2025 | 60.61 | 65.19 | 65.19 | 66.94 | 60.6 | 31.8M |
| November 20, 2025 | 62.23 | 61.35 | 61.35 | 62.85 | 61.28 | 7.89M |
| November 19, 2025 | 62.64 | 62.06 | 62.06 | 63 | 61.44 | 9.87M |
| November 18, 2025 | 64.15 | 62.24 | 62.24 | 64.52 | 62.22 | 13.54M |
| November 17, 2025 | 64.49 | 64.49 | 64.49 | 64.83 | 63.69 | 8.37M |
| November 14, 2025 | 64.82 | 64.86 | 64.86 | 66.2 | 64.82 | 10.69M |
| November 13, 2025 | 65.79 | 64.99 | 64.99 | 65.96 | 64.51 | 14.46M |
| November 12, 2025 | 67.28 | 65.85 | 65.85 | 67.29 | 65.77 | 9.91M |
| November 11, 2025 | 67.65 | 67.39 | 67.39 | 67.65 | 66.61 | 8.68M |
| November 10, 2025 | 67.5 | 67.26 | 67.26 | 67.5 | 65.33 | 17.05M |
| November 07, 2025 | 70.3 | 67.58 | 67.58 | 70.3 | 66.88 | 21.25M |
| November 06, 2025 | 70.13 | 70.68 | 70.68 | 71 | 68.92 | 15.4M |
| November 05, 2025 | 73 | 70.13 | 70.13 | 73.11 | 70.01 | 17.86M |
| November 04, 2025 | 75.23 | 73.57 | 73.57 | 76.13 | 73.47 | 8.77M |
| November 03, 2025 | 76.21 | 75.88 | 75.88 | 76.21 | 74.5 | 9.72M |
| October 31, 2025 | 75 | 76.3 | 76.3 | 77 | 75 | 8.73M |
| October 30, 2025 | 77.3 | 75.1 | 75.1 | 77.76 | 75 | 11.5M |
| October 29, 2025 | 75.78 | 77.78 | 77.78 | 78.07 | 75.71 | 14.88M |
| October 28, 2025 | 74.98 | 75.78 | 75.78 | 76.38 | 74.98 | 7.99M |
| October 27, 2025 | 78 | 74.96 | 74.96 | 78.01 | 74.33 | 15.25M |
| October 24, 2025 | 77.45 | 76.65 | 76.65 | 77.62 | 76.31 | 12.19M |
| October 23, 2025 | 75.16 | 77.5 | 77.5 | 77.58 | 73.84 | 10.12M |
| October 22, 2025 | 76.2 | 75.16 | 75.16 | 76.38 | 74.88 | 7.57M |
| October 21, 2025 | 75.7 | 76.47 | 76.47 | 77.48 | 75.26 | 9.31M |
| October 20, 2025 | 77.7 | 75.53 | 75.53 | 77.86 | 74.69 | 12.26M |
| October 17, 2025 | 80.59 | 76.61 | 76.61 | 80.88 | 76.53 | 13.02M |
| October 16, 2025 | 82.6 | 80.65 | 80.65 | 82.6 | 78.88 | 14.23M |
| October 15, 2025 | 82.29 | 83.13 | 83.13 | 83.3 | 81.41 | 9.29M |
| October 14, 2025 | 85.35 | 81.87 | 81.87 | 86.33 | 81.41 | 14.48M |
| October 13, 2025 | 83.88 | 85 | 85 | 85.99 | 83 | 17.04M |
| October 10, 2025 | 92.45 | 87.67 | 87.67 | 92.97 | 87 | 19.01M |
| October 09, 2025 | 94.34 | 93.8 | 93.8 | 94.68 | 90.86 | 17.66M |
| September 30, 2025 | 95.99 | 94.2 | 94.2 | 97.44 | 93.43 | 15.32M |
| September 29, 2025 | 97.01 | 96 | 96 | 97.42 | 93.76 | 18.93M |
| September 26, 2025 | 103.5 | 97.5 | 97.5 | 103.9 | 97.18 | 19.41M |
| September 25, 2025 | 97.18 | 103.2 | 103.2 | 104.9 | 97.1 | 24.68M |
| September 24, 2025 | 97.16 | 97.49 | 97.49 | 101.5 | 94.85 | 21.23M |