70.91
-0.38(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 71.29 | 70.91 | 70.91 | 73.58 | 70.45 | 7.42M |
| January 13, 2026 | 76.5 | 71.29 | 71.29 | 76.5 | 70.28 | 10.37M |
| January 12, 2026 | 80.07 | 76.94 | 76.94 | 80.55 | 76.16 | 11.93M |
| January 09, 2026 | 79.11 | 80.08 | 80.08 | 81.9 | 78.3 | 7.99M |
| January 08, 2026 | 79.52 | 82.02 | 82.02 | 82.18 | 77.7 | 12.64M |
| January 07, 2026 | 79 | 82 | 82 | 83.6 | 75.93 | 18.77M |
| January 06, 2026 | 74.02 | 73.91 | 73.91 | 77.19 | 72.5 | 10.83M |
| January 05, 2026 | 71.65 | 74.56 | 74.56 | 76.3 | 71.63 | 11.22M |
| December 31, 2025 | 76.66 | 70.03 | 70.03 | 76.66 | 69.72 | 8.67M |
| December 30, 2025 | 68.56 | 73.31 | 73.31 | 75.7 | 68.56 | 10.69M |
| December 29, 2025 | 69.18 | 69.58 | 69.58 | 71.12 | 68.43 | 5.83M |
| December 26, 2025 | 70.6 | 70.43 | 70.43 | 74.3 | 69.8 | 8.28M |
| December 25, 2025 | 71.7 | 71.99 | 71.99 | 73.49 | 70.18 | 7.74M |
| December 24, 2025 | 70.91 | 72.28 | 72.28 | 75.4 | 69.85 | 13.73M |
| December 23, 2025 | 66.12 | 70.64 | 70.64 | 71.71 | 64.94 | 13.98M |
| December 22, 2025 | 61.66 | 66.19 | 66.19 | 68.57 | 61.66 | 15.01M |
| December 19, 2025 | 69.51 | 61.29 | 61.29 | 69.64 | 61 | 15.53M |
| December 18, 2025 | 64.12 | 67.07 | 67.07 | 70.9 | 63 | 13.93M |
| December 17, 2025 | 61.22 | 62.86 | 62.86 | 63.97 | 59.82 | 8.08M |
| December 16, 2025 | 64 | 61.57 | 61.57 | 64.8 | 59.14 | 12.8M |
| December 15, 2025 | 64 | 66.88 | 66.88 | 69.18 | 64 | 10.67M |
| December 12, 2025 | 63.06 | 66.47 | 66.47 | 67.4 | 61.52 | 12.69M |
| December 11, 2025 | 68 | 63.9 | 63.9 | 68.37 | 63.48 | 9.88M |
| December 10, 2025 | 65.41 | 64.79 | 64.79 | 65.79 | 61.95 | 9.27M |
| December 09, 2025 | 66.66 | 65.56 | 65.56 | 68.68 | 65.2 | 11.59M |
| December 08, 2025 | 62.09 | 67.62 | 67.62 | 70.48 | 61.71 | 16.38M |
| December 05, 2025 | 62.28 | 62.2 | 62.2 | 62.97 | 60.56 | 7.05M |
| December 04, 2025 | 62.48 | 62 | 62 | 63.52 | 60.97 | 7.41M |
| December 03, 2025 | 64.17 | 61.87 | 61.87 | 64.17 | 61.58 | 6.62M |
| December 02, 2025 | 65.58 | 64.17 | 64.17 | 66.54 | 63.88 | 7.64M |
| December 01, 2025 | 69.07 | 66 | 66 | 69.59 | 65.23 | 11.06M |
| November 28, 2025 | 66.06 | 68.62 | 68.62 | 72 | 65.16 | 15.99M |
| November 27, 2025 | 69.21 | 66.04 | 66.04 | 69.79 | 65 | 10.47M |
| November 26, 2025 | 69.32 | 67.95 | 67.95 | 70.48 | 67.21 | 14.48M |
| November 25, 2025 | 67 | 71.45 | 71.45 | 73 | 65.2 | 16.64M |
| November 24, 2025 | 60 | 63.37 | 63.37 | 65.59 | 59.38 | 12.39M |
| November 21, 2025 | 61.3 | 59.29 | 59.29 | 63.37 | 58 | 12.91M |
| November 20, 2025 | 72.5 | 66.33 | 66.33 | 72.68 | 65.7 | 12.48M |
| November 19, 2025 | 70.17 | 70.56 | 70.56 | 73.9 | 70 | 12.53M |
| November 18, 2025 | 75.29 | 70.41 | 70.41 | 75.7 | 69.75 | 13.95M |
| November 17, 2025 | 72.5 | 75 | 75 | 77.7 | 71.08 | 20.57M |
| November 14, 2025 | 73.51 | 70.38 | 70.38 | 73.98 | 69.18 | 18.2M |
| November 13, 2025 | 71.7 | 78.2 | 78.2 | 84.66 | 70.2 | 27.44M |
| November 12, 2025 | 70.38 | 71.87 | 71.87 | 74.06 | 66.66 | 26.75M |
| November 11, 2025 | 71 | 73.43 | 73.43 | 73.43 | 69 | 22.69M |
| November 10, 2025 | 59 | 61.19 | 61.19 | 61.19 | 59 | 11.47M |
| November 07, 2025 | 49 | 50.99 | 50.99 | 50.99 | 47.9 | 9.45M |
| November 06, 2025 | 49.1 | 49.27 | 49.27 | 50.07 | 47.45 | 8.65M |
| November 05, 2025 | 45.84 | 48.08 | 48.08 | 48.61 | 45.84 | 8.62M |
| November 04, 2025 | 51.77 | 49.9 | 49.9 | 52.5 | 49.8 | 6.66M |
| November 03, 2025 | 51.8 | 51.24 | 51.24 | 51.8 | 48.8 | 9.63M |
| October 31, 2025 | 53.8 | 52.78 | 52.78 | 56.45 | 52.09 | 12.02M |
| October 30, 2025 | 52.3 | 55.07 | 55.07 | 55.52 | 51.6 | 16.51M |
| October 29, 2025 | 51.86 | 51.78 | 51.78 | 55.5 | 51.39 | 12.26M |
| October 28, 2025 | 48.86 | 52.38 | 52.38 | 54.68 | 48.83 | 16.02M |
| October 27, 2025 | 48.95 | 50.17 | 50.17 | 50.7 | 48.31 | 15.56M |
| October 24, 2025 | 44.3 | 51.3 | 51.3 | 51.85 | 44.07 | 16.55M |
| October 23, 2025 | 45.44 | 43.72 | 43.72 | 45.44 | 42.05 | 7.13M |
| October 22, 2025 | 45.46 | 45.7 | 45.7 | 46.2 | 44.6 | 5.01M |
| October 21, 2025 | 45.76 | 46.19 | 46.19 | 46.96 | 45.16 | 6.6M |