67.24
-1.46(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 97.26 | 98.33 | 98.33 | 103.79 | 95.33 | 27.83M |
| September 22, 2025 | 94.9 | 95 | 95 | 98.66 | 94.05 | 20.82M |
| September 19, 2025 | 93.5 | 92.1 | 92.1 | 95.3 | 91.11 | 13.8M |
| September 18, 2025 | 89.22 | 93 | 93 | 95 | 88.82 | 21.61M |
| September 17, 2025 | 88.8 | 89.21 | 89.21 | 92.2 | 88.31 | 12.07M |
| September 16, 2025 | 88.78 | 89.61 | 89.61 | 93.63 | 88.38 | 17.24M |
| September 15, 2025 | 86.84 | 88.8 | 88.8 | 90.99 | 85.5 | 18.82M |
| September 12, 2025 | 90.8 | 86.36 | 86.36 | 91.4 | 86.02 | 21.26M |
| September 11, 2025 | 93.41 | 93.35 | 93.35 | 94 | 89.77 | 14.21M |
| September 10, 2025 | 95.01 | 94.25 | 93.45 | 96.27 | 90.09 | 16.01M |
| September 09, 2025 | 87.89 | 95 | 94.19 | 99.49 | 87.75 | 22.02M |
| September 08, 2025 | 83 | 88.37 | 87.62 | 88.77 | 82.69 | 14.62M |
| September 05, 2025 | 81.2 | 83.33 | 83.33 | 84.32 | 80 | 8.73M |
| September 04, 2025 | 85.42 | 81.8 | 81.8 | 86.95 | 80.6 | 11.82M |