70.20
+0.9(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 68.81 | 69.3 | 69.3 | 69.5 | 68.2 | 911,481 |
| December 03, 2025 | 71.44 | 69.2 | 69.2 | 71.78 | 68.64 | 2.01M |
| December 02, 2025 | 72.7 | 71.49 | 71.49 | 72.73 | 71.33 | 883,466 |
| December 01, 2025 | 71 | 72.57 | 72.57 | 73.25 | 70.51 | 1.81M |
| November 28, 2025 | 70.49 | 71.16 | 71.16 | 71.6 | 70.49 | 1.22M |
| November 27, 2025 | 71.74 | 70.69 | 70.69 | 72.32 | 70.67 | 1.48M |
| November 26, 2025 | 72.82 | 72 | 72 | 73.43 | 71.8 | 1.42M |
| November 25, 2025 | 74.2 | 73.04 | 73.04 | 75.1 | 73 | 1.94M |
| November 24, 2025 | 71.01 | 74.21 | 74.21 | 74.98 | 70.1 | 2.45M |
| November 21, 2025 | 70.4 | 70.8 | 70.8 | 72.09 | 70.1 | 2.31M |
| November 20, 2025 | 72.37 | 70.65 | 70.65 | 73.19 | 70.65 | 1.56M |
| November 19, 2025 | 73.93 | 72.37 | 72.37 | 74.6 | 72.02 | 1.81M |
| November 18, 2025 | 73.29 | 73.86 | 73.86 | 75.18 | 72.69 | 2M |
| November 17, 2025 | 71.69 | 73.29 | 73.29 | 73.68 | 71.33 | 2.01M |
| November 14, 2025 | 73.65 | 72 | 72 | 73.65 | 72 | 1.97M |
| November 13, 2025 | 73.1 | 73.8 | 73.8 | 74.18 | 72.51 | 1.83M |
| November 12, 2025 | 75.69 | 73.05 | 73.05 | 75.69 | 72.72 | 2.84M |
| November 11, 2025 | 78.52 | 75.95 | 75.95 | 79.67 | 75.9 | 2.9M |
| November 10, 2025 | 78.25 | 78.51 | 78.51 | 79.48 | 76.87 | 2.3M |
| November 07, 2025 | 78.1 | 78.5 | 78.5 | 79.6 | 76.51 | 2.76M |
| November 06, 2025 | 77.69 | 78.05 | 78.05 | 78.37 | 76.88 | 2.27M |
| November 05, 2025 | 78.44 | 77.98 | 77.98 | 79.14 | 76.44 | 3.15M |
| November 04, 2025 | 81 | 79.31 | 79.31 | 81.23 | 78.5 | 3.25M |
| November 03, 2025 | 80.6 | 81.82 | 81.82 | 83.22 | 80.6 | 6.34M |
| October 31, 2025 | 76.09 | 80.6 | 80.6 | 81.5 | 75.85 | 7.77M |
| October 30, 2025 | 77.01 | 76.2 | 76.2 | 79.49 | 76.15 | 4.65M |
| October 29, 2025 | 77.99 | 77.3 | 77.3 | 77.99 | 76.02 | 3.82M |
| October 28, 2025 | 77.01 | 78 | 78 | 81.1 | 76.75 | 4.88M |
| October 27, 2025 | 78 | 77.59 | 77.59 | 78.17 | 75.58 | 6.04M |
| October 24, 2025 | 79.71 | 79.16 | 79.16 | 79.91 | 78.38 | 3.82M |
| October 23, 2025 | 79.9 | 79.78 | 79.78 | 81.04 | 77.2 | 5.14M |
| October 22, 2025 | 78.91 | 77.58 | 77.58 | 78.91 | 77 | 2.28M |
| October 21, 2025 | 76.96 | 78.25 | 78.25 | 78.76 | 76.3 | 3.13M |
| October 20, 2025 | 79 | 76.95 | 76.95 | 79.03 | 76.5 | 3.98M |
| October 17, 2025 | 78.87 | 77.77 | 77.77 | 79.94 | 76.92 | 4.65M |
| October 16, 2025 | 81.21 | 79.28 | 79.28 | 82 | 78.89 | 5.88M |
| October 15, 2025 | 81.75 | 82.81 | 82.81 | 87.35 | 79.8 | 7.5M |
| October 14, 2025 | 87.15 | 82.25 | 82.25 | 88.5 | 81.06 | 9.33M |
| October 13, 2025 | 99 | 87.15 | 87.15 | 101.13 | 86.39 | 13.6M |
| October 10, 2025 | 91.28 | 88.5 | 88.5 | 92.6 | 86.9 | 8.64M |
| October 09, 2025 | 76.4 | 91.14 | 91.14 | 91.14 | 75.64 | 10.8M |
| September 30, 2025 | 76 | 75.95 | 75.95 | 77.22 | 74.96 | 3.37M |
| September 29, 2025 | 75.3 | 74.49 | 74.49 | 75.38 | 73.8 | 2.34M |
| September 26, 2025 | 74.22 | 75.38 | 75.38 | 76.4 | 74.22 | 3.54M |
| September 25, 2025 | 73.3 | 75.32 | 75.32 | 76.5 | 72.52 | 4.39M |
| September 24, 2025 | 69.85 | 73.1 | 73.1 | 73.33 | 69.8 | 3.93M |
| September 23, 2025 | 70.52 | 70.5 | 70.5 | 72.04 | 68.02 | 4.09M |
| September 22, 2025 | 69.82 | 70.5 | 70.5 | 70.79 | 69.15 | 2.35M |
| September 19, 2025 | 70.7 | 69.45 | 69.45 | 71.78 | 69.08 | 2.97M |
| September 18, 2025 | 71.7 | 70.37 | 70.37 | 73.88 | 69.7 | 4.23M |
| September 17, 2025 | 70.4 | 71.7 | 71.7 | 72.15 | 70.17 | 3.08M |
| September 16, 2025 | 69.86 | 70.24 | 70.24 | 70.47 | 69.09 | 2.04M |
| September 15, 2025 | 71.02 | 69.52 | 69.52 | 71.59 | 69.5 | 2.78M |
| September 12, 2025 | 72 | 70.38 | 70.38 | 72 | 70.33 | 2.36M |
| September 11, 2025 | 70 | 71.67 | 71.67 | 71.9 | 69.07 | 2.69M |
| September 10, 2025 | 70 | 69.78 | 69.78 | 71.67 | 69.58 | 1.79M |
| September 09, 2025 | 72.33 | 69.85 | 69.85 | 72.33 | 69.33 | 3.13M |
| September 08, 2025 | 69.96 | 72.54 | 72.54 | 72.68 | 69.44 | 3.07M |
| September 05, 2025 | 68.2 | 69.89 | 69.89 | 69.96 | 67.56 | 2.22M |
| September 04, 2025 | 72.06 | 68.55 | 68.55 | 73.3 | 67.02 | 4.11M |