71.19
+0.24(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 67.08 | 70.95 | 70.95 | 72 | 66.14 | 20.28M |
| December 03, 2025 | 66.5 | 67.13 | 67.13 | 70.99 | 64.9 | 20.9M |
| December 02, 2025 | 65.59 | 68.45 | 68.45 | 72.18 | 65.07 | 23.22M |
| December 01, 2025 | 66.66 | 66.25 | 66.25 | 68.01 | 65.56 | 14.74M |
| November 28, 2025 | 64 | 65.5 | 65.5 | 66.59 | 64 | 14.6M |
| November 27, 2025 | 62.05 | 63.83 | 63.83 | 64.8 | 61.32 | 11.07M |
| November 26, 2025 | 65.39 | 63.27 | 63.27 | 65.92 | 63.04 | 10.73M |
| November 25, 2025 | 60.66 | 63.3 | 63.3 | 64.95 | 60.11 | 12.35M |
| November 24, 2025 | 57.8 | 60.81 | 60.81 | 61.5 | 57.24 | 12.48M |
| November 21, 2025 | 57.89 | 56.21 | 56.21 | 58.54 | 55.84 | 6.36M |
| November 20, 2025 | 58.9 | 58.56 | 58.56 | 59.35 | 57.8 | 5.26M |
| November 19, 2025 | 58.4 | 58.26 | 58.26 | 59.86 | 57.75 | 4.86M |
| November 18, 2025 | 58.5 | 58.68 | 58.68 | 59.1 | 58.08 | 3.97M |
| November 17, 2025 | 59.87 | 58.63 | 58.63 | 59.98 | 58.22 | 5.72M |
| November 14, 2025 | 60.97 | 59.88 | 59.88 | 61.27 | 59.87 | 5.99M |
| November 13, 2025 | 62.8 | 61.77 | 61.77 | 63.87 | 61.08 | 8.75M |
| November 12, 2025 | 62.5 | 62.24 | 62.24 | 63.55 | 60.77 | 6.54M |
| November 11, 2025 | 64.76 | 62.95 | 62.95 | 64.76 | 62.66 | 7.28M |
| November 10, 2025 | 63.77 | 64.69 | 64.69 | 67.62 | 63.65 | 14.65M |
| November 07, 2025 | 59.8 | 61.92 | 61.92 | 62.33 | 59.21 | 7.38M |
| November 06, 2025 | 60.1 | 60.12 | 60.12 | 60.6 | 58.96 | 5.18M |
| November 05, 2025 | 59.51 | 60.11 | 60.11 | 60.6 | 59.03 | 4.61M |
| November 04, 2025 | 63 | 60.58 | 60.58 | 63.32 | 59.99 | 8.32M |
| November 03, 2025 | 62.5 | 63.03 | 63.03 | 63.68 | 61.5 | 7.8M |
| October 31, 2025 | 64.64 | 62.88 | 62.88 | 64.64 | 62.61 | 9.1M |
| October 30, 2025 | 65.48 | 64.86 | 64.86 | 66.42 | 63.74 | 10.26M |
| October 29, 2025 | 65.01 | 65.56 | 65.56 | 66.06 | 63.89 | 9.03M |
| October 28, 2025 | 65.19 | 65.09 | 65.09 | 66.88 | 63.56 | 12.29M |
| October 27, 2025 | 65.1 | 65.06 | 65.06 | 67.17 | 64.3 | 13.07M |
| October 24, 2025 | 68.6 | 65.1 | 65.1 | 69.2 | 65.01 | 19.11M |
| October 23, 2025 | 68.78 | 67.28 | 67.28 | 69.5 | 64.91 | 9.26M |
| October 22, 2025 | 67.79 | 68.22 | 68.22 | 69.4 | 66.9 | 7.02M |
| October 21, 2025 | 66.47 | 68.2 | 68.2 | 68.62 | 65.93 | 10.38M |
| October 20, 2025 | 63.66 | 65.22 | 65.22 | 66.54 | 63.56 | 8.18M |
| October 17, 2025 | 65.33 | 62.56 | 62.56 | 66.18 | 62.55 | 7.34M |
| October 16, 2025 | 68.28 | 65.19 | 65.19 | 68.28 | 64.88 | 9.75M |
| October 15, 2025 | 65.58 | 68.49 | 68.49 | 69.44 | 64.58 | 11.79M |
| October 14, 2025 | 67.8 | 65.06 | 65.06 | 70.19 | 65 | 10.04M |
| October 13, 2025 | 65.27 | 67.72 | 67.72 | 69.25 | 65.27 | 8.93M |
| October 10, 2025 | 68.03 | 67.73 | 67.73 | 69.33 | 65.18 | 11.3M |
| October 09, 2025 | 68.21 | 68 | 68 | 70.16 | 67.51 | 12.88M |
| September 30, 2025 | 64.87 | 65.3 | 65.3 | 66.1 | 64.39 | 7.12M |
| September 29, 2025 | 64.98 | 64.5 | 64.5 | 65.5 | 63.41 | 7.75M |
| September 26, 2025 | 66.21 | 65.11 | 65.11 | 67.15 | 64.2 | 11.15M |
| September 25, 2025 | 64 | 66.28 | 66.28 | 68.63 | 63.3 | 19.15M |
| September 24, 2025 | 62.97 | 62.53 | 62.53 | 63.15 | 60.88 | 13.55M |
| September 23, 2025 | 59.56 | 63.6 | 63.6 | 63.8 | 59.5 | 23.54M |
| September 22, 2025 | 55.61 | 60.77 | 60.77 | 62.98 | 55.6 | 32.29M |
| September 19, 2025 | 71.36 | 69.5 | 69.5 | 72.36 | 68.86 | 8.1M |
| September 18, 2025 | 71.5 | 71.39 | 71.39 | 74.22 | 70.1 | 11.69M |
| September 17, 2025 | 71 | 72.08 | 72.08 | 73.2 | 70.5 | 8.07M |
| September 16, 2025 | 70.76 | 71.6 | 71.6 | 71.96 | 69.97 | 7.01M |
| September 15, 2025 | 74.63 | 71.4 | 71.4 | 75.5 | 71.38 | 9.67M |
| September 12, 2025 | 72.41 | 72.67 | 72.67 | 74.48 | 71.68 | 10.43M |
| September 11, 2025 | 69.33 | 72.41 | 72.41 | 73.18 | 69.18 | 11.74M |
| September 10, 2025 | 69 | 70.53 | 70.53 | 72.95 | 69 | 12.08M |
| September 09, 2025 | 74 | 69.51 | 69.51 | 74 | 69 | 12.77M |
| September 08, 2025 | 71.69 | 74.05 | 74.05 | 74.24 | 70.2 | 16.1M |
| September 05, 2025 | 69.18 | 70.45 | 70.45 | 70.79 | 68.4 | 11.17M |
| September 04, 2025 | 72.61 | 69 | 69 | 73.18 | 67.51 | 12.39M |