68.34
-2.65(-3.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 70.27 | 68.34 | 68.34 | 70.94 | 68.05 | 2.75M |
| November 06, 2025 | 68.54 | 70.99 | 70.99 | 73.49 | 68.12 | 5.12M |
| November 05, 2025 | 67.33 | 68.1 | 68.1 | 68.39 | 66 | 2.56M |
| November 04, 2025 | 70.25 | 67.7 | 67.7 | 70.41 | 66.6 | 3.03M |
| November 03, 2025 | 72.18 | 70.24 | 70.24 | 72.36 | 68.68 | 3.33M |
| October 31, 2025 | 74 | 72.6 | 72.6 | 74.92 | 72.4 | 2.65M |
| October 30, 2025 | 77.2 | 74.32 | 74.32 | 77.2 | 73.68 | 3.08M |
| October 29, 2025 | 76.5 | 77.2 | 77.2 | 77.2 | 75.3 | 2.43M |
| October 28, 2025 | 77.01 | 75.3 | 75.3 | 77.25 | 74.76 | 2.87M |
| October 27, 2025 | 77 | 77.08 | 77.08 | 78.86 | 75.74 | 3.39M |
| October 24, 2025 | 72.88 | 75.36 | 75.36 | 75.81 | 71.18 | 3.44M |
| October 23, 2025 | 72.37 | 71.35 | 71.35 | 72.37 | 69.77 | 1.92M |
| October 22, 2025 | 73.42 | 72.37 | 72.37 | 73.46 | 71.66 | 1.69M |
| October 21, 2025 | 72.18 | 73.6 | 73.6 | 74 | 71.64 | 2.39M |
| October 20, 2025 | 71.75 | 72.18 | 72.18 | 73.8 | 71.09 | 2.35M |
| October 17, 2025 | 73.64 | 70.5 | 70.5 | 74.59 | 70.28 | 3.69M |
| October 16, 2025 | 77.1 | 74.12 | 74.12 | 78.9 | 73.32 | 6.01M |
| October 15, 2025 | 70.91 | 73.12 | 73.12 | 73.46 | 69.9 | 3.45M |
| October 14, 2025 | 77.34 | 71 | 71 | 77.7 | 70.88 | 3.93M |
| October 13, 2025 | 72.11 | 76.29 | 76.29 | 77.2 | 71.66 | 3.37M |
| October 10, 2025 | 78.08 | 75.54 | 75.54 | 78.66 | 75.18 | 3.35M |
| October 09, 2025 | 78.3 | 78.75 | 78.75 | 80.8 | 77.51 | 4.53M |
| September 30, 2025 | 75.66 | 76.67 | 76.67 | 78.68 | 75.3 | 3.04M |
| September 29, 2025 | 74 | 75.8 | 75.8 | 77.3 | 73.98 | 4.5M |
| September 26, 2025 | 78.86 | 73.99 | 73.99 | 79.18 | 73.96 | 6.33M |
| September 25, 2025 | 79.66 | 79.4 | 79.4 | 81.35 | 79.01 | 3.8M |
| September 24, 2025 | 79.2 | 80.22 | 80.22 | 81.53 | 78.3 | 4.74M |
| September 23, 2025 | 82.63 | 80.17 | 80.17 | 84.84 | 77 | 4.96M |
| September 22, 2025 | 79.4 | 82.63 | 82.63 | 83.2 | 79.06 | 4.42M |
| September 19, 2025 | 84 | 79.44 | 79.44 | 84.85 | 78.36 | 6.26M |
| September 18, 2025 | 82.47 | 83.59 | 83.59 | 85.86 | 81.7 | 6.36M |
| September 17, 2025 | 83.3 | 82.08 | 82.08 | 84.48 | 80.44 | 4.41M |
| September 16, 2025 | 84.6 | 83.25 | 83.25 | 85.79 | 82.18 | 5.04M |
| September 15, 2025 | 83.7 | 85.2 | 85.2 | 86.98 | 82.34 | 5.51M |
| September 12, 2025 | 82.3 | 82.4 | 82.4 | 85.24 | 81.16 | 5.11M |
| September 11, 2025 | 78.13 | 82.8 | 82.8 | 84.77 | 77.42 | 6.06M |
| September 10, 2025 | 79.04 | 78.96 | 78.96 | 82.68 | 78.3 | 5.86M |
| September 09, 2025 | 82.08 | 78.25 | 78.25 | 86.27 | 76.9 | 6.25M |
| September 08, 2025 | 88 | 82.68 | 82.68 | 88.5 | 81.53 | 7.35M |
| September 05, 2025 | 87.13 | 88.8 | 88.8 | 89.5 | 81.77 | 8.24M |
| September 04, 2025 | 90.18 | 85.66 | 85.66 | 95.09 | 84.8 | 10.2M |
| September 03, 2025 | 81 | 92.18 | 92.18 | 93.98 | 79.31 | 9.44M |
| September 02, 2025 | 82.1 | 82.1 | 82.1 | 84.98 | 78.3 | 7.8M |
| September 01, 2025 | 79 | 83.4 | 83.4 | 88.88 | 78 | 11.02M |
| August 29, 2025 | 76.5 | 78 | 78 | 79.05 | 73.1 | 8.45M |
| August 28, 2025 | 70.35 | 76.3 | 76.3 | 76.98 | 70 | 8.39M |
| August 27, 2025 | 72.85 | 70.35 | 70.35 | 76.45 | 70.33 | 7.83M |
| August 26, 2025 | 72.01 | 72.79 | 72.79 | 73.58 | 69.6 | 6.85M |
| August 25, 2025 | 67.9 | 72.77 | 72.77 | 76.59 | 67.9 | 11.16M |
| August 22, 2025 | 66.42 | 67.07 | 67.07 | 68.85 | 66.05 | 5.8M |
| August 21, 2025 | 69.59 | 66.42 | 66.42 | 71.41 | 65.69 | 6.89M |
| August 20, 2025 | 70.41 | 69.59 | 69.59 | 70.41 | 67.51 | 5.69M |
| August 19, 2025 | 69.81 | 70.5 | 70.5 | 71.41 | 68.21 | 7.64M |
| August 18, 2025 | 61.93 | 70.89 | 70.89 | 72.88 | 61.93 | 13.13M |
| August 15, 2025 | 59 | 61.93 | 61.93 | 63.15 | 58.4 | 9.24M |
| August 14, 2025 | 60.5 | 59 | 59 | 61 | 58.22 | 8.16M |
| August 13, 2025 | 60.01 | 61.12 | 61.12 | 63.49 | 59.73 | 8.95M |
| August 12, 2025 | 60.4 | 59.39 | 59.39 | 60.8 | 58.03 | 7.33M |
| August 11, 2025 | 60.29 | 60.27 | 60.27 | 61.4 | 58.8 | 6.15M |
| August 08, 2025 | 60.11 | 59.59 | 59.59 | 60.63 | 58 | 8.91M |