70.98
-1.81(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 66.51 | 70.07 | 70.07 | 72.19 | 65.43 | 2.77M |
| November 06, 2025 | 65.65 | 66.51 | 66.51 | 66.93 | 65.48 | 870,266 |
| November 05, 2025 | 64.38 | 65.69 | 65.69 | 65.87 | 64.1 | 883,389 |
| November 04, 2025 | 66.88 | 65.3 | 65.3 | 67.54 | 64.55 | 1.3M |
| November 03, 2025 | 71.29 | 67.58 | 67.58 | 71.29 | 66.1 | 2.05M |
| October 31, 2025 | 70.1 | 70.85 | 70.85 | 71.59 | 69.27 | 1.45M |
| October 30, 2025 | 70 | 69.76 | 69.76 | 73.34 | 69.05 | 2.15M |
| October 29, 2025 | 70.05 | 69.1 | 69.1 | 71.27 | 69.02 | 1.5M |
| October 28, 2025 | 72 | 70.5 | 70.5 | 72.47 | 70.05 | 1.26M |
| October 27, 2025 | 71.58 | 72.62 | 72.62 | 73.62 | 70.66 | 1.42M |
| October 24, 2025 | 70.11 | 71.51 | 71.51 | 72.91 | 70.11 | 1.38M |
| October 23, 2025 | 70.41 | 69.61 | 69.61 | 71.59 | 68.58 | 984,281 |
| October 22, 2025 | 72 | 70.95 | 70.95 | 72.27 | 69.71 | 1.15M |
| October 21, 2025 | 72.15 | 72.16 | 72.16 | 72.59 | 71.39 | 1.05M |
| October 20, 2025 | 73.41 | 71.85 | 71.85 | 74.88 | 70.8 | 1.36M |
| October 17, 2025 | 76.63 | 71.47 | 71.47 | 76.8 | 71.47 | 1.09M |
| October 16, 2025 | 77 | 76.63 | 76.63 | 80.6 | 76.05 | 1.5M |
| October 15, 2025 | 76.88 | 78.88 | 78.88 | 82 | 75.03 | 2.13M |
| October 14, 2025 | 74.5 | 75.02 | 75.02 | 77.3 | 72.66 | 2.21M |
| October 13, 2025 | 72.64 | 76.16 | 76.16 | 77.5 | 71.81 | 2.23M |
| October 10, 2025 | 82.96 | 78.4 | 78.4 | 83.9 | 77.95 | 2.22M |
| October 09, 2025 | 84.61 | 83.3 | 83.3 | 87.8 | 81.99 | 2.88M |
| September 30, 2025 | 83.41 | 85.32 | 85.32 | 89.68 | 81.42 | 4.13M |
| September 29, 2025 | 76.44 | 82.56 | 82.56 | 82.56 | 76.44 | 3.39M |
| September 26, 2025 | 76.06 | 77.18 | 77.18 | 78.88 | 75.13 | 2.28M |
| September 25, 2025 | 76.58 | 76.06 | 76.06 | 77.68 | 75.81 | 1.62M |
| September 24, 2025 | 74.7 | 77.13 | 77.13 | 78.55 | 74 | 2.91M |
| September 23, 2025 | 73.76 | 74.7 | 74.7 | 74.8 | 71.2 | 1.73M |
| September 22, 2025 | 73.15 | 74.1 | 74.1 | 74.56 | 72.68 | 1.14M |
| September 19, 2025 | 74.31 | 73.15 | 73.15 | 75.67 | 73 | 1.51M |
| September 18, 2025 | 75.48 | 74.47 | 74.47 | 78.64 | 73.39 | 2.66M |
| September 17, 2025 | 74.9 | 75.38 | 75.38 | 76.76 | 73.88 | 1.89M |
| September 16, 2025 | 75.62 | 75.7 | 75.7 | 76.79 | 73.51 | 2.59M |
| September 15, 2025 | 77.77 | 75.32 | 75.32 | 78.8 | 74.73 | 2.57M |
| September 12, 2025 | 71 | 76.87 | 76.87 | 79.8 | 70.4 | 4.92M |
| September 11, 2025 | 69.16 | 70.85 | 70.85 | 71.9 | 68.5 | 1.85M |
| September 10, 2025 | 69.42 | 70.08 | 70.08 | 72.18 | 67.52 | 2.6M |
| September 09, 2025 | 68.03 | 68.06 | 68.06 | 69.03 | 67.41 | 1.23M |
| September 08, 2025 | 66.31 | 68.86 | 68.86 | 69.26 | 65.09 | 1.79M |
| September 05, 2025 | 65 | 65.95 | 65.95 | 66.6 | 64.15 | 1.12M |
| September 04, 2025 | 66.13 | 64.66 | 64.66 | 67.41 | 63.67 | 1.87M |
| September 03, 2025 | 67.57 | 66.4 | 66.4 | 68.55 | 66.39 | 1.09M |
| September 02, 2025 | 70.65 | 67.89 | 67.89 | 70.96 | 66.29 | 2.17M |
| September 01, 2025 | 69.69 | 70.08 | 70.08 | 71.5 | 69.29 | 2.08M |
| August 29, 2025 | 69 | 68.9 | 68.9 | 69.33 | 67.8 | 1.55M |
| August 28, 2025 | 68.4 | 69.19 | 69.19 | 69.88 | 67.12 | 2.84M |
| August 27, 2025 | 69.97 | 68.97 | 68.97 | 72.77 | 68.97 | 2.51M |
| August 26, 2025 | 70.55 | 69.69 | 69.69 | 70.69 | 69.3 | 1.62M |
| August 25, 2025 | 71.92 | 71.08 | 71.08 | 72.96 | 70.5 | 2.35M |
| August 22, 2025 | 70.11 | 71.57 | 71.57 | 72.19 | 69.88 | 2.07M |
| August 21, 2025 | 73.36 | 70.29 | 70.29 | 74 | 70.02 | 1.96M |
| August 20, 2025 | 70.84 | 72.34 | 72.34 | 72.5 | 68.66 | 2.14M |
| August 19, 2025 | 71.7 | 70.62 | 70.62 | 73.96 | 70.01 | 2.62M |
| August 18, 2025 | 70.53 | 71 | 71 | 72.17 | 70.27 | 2.12M |
| August 15, 2025 | 69 | 70.38 | 70.38 | 70.88 | 68.5 | 1.97M |
| August 14, 2025 | 72.8 | 69.8 | 69.8 | 72.95 | 69.11 | 2.44M |
| August 13, 2025 | 73.66 | 72.71 | 72.71 | 74.78 | 71.5 | 3.29M |
| August 12, 2025 | 73.05 | 74.62 | 74.62 | 76 | 71 | 3.54M |
| August 11, 2025 | 71.48 | 73.05 | 73.05 | 74.25 | 69.58 | 3.31M |
| August 08, 2025 | 73.99 | 72.35 | 72.35 | 74.45 | 71 | 3.69M |