70.38
+1.54(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69 | 68.84 | 68.84 | 70.2 | 68.01 | 1.49M |
| December 03, 2025 | 73.5 | 68.42 | 68.42 | 73.5 | 68 | 2.81M |
| December 02, 2025 | 72.4 | 73.55 | 73.55 | 75.3 | 72 | 2.28M |
| December 01, 2025 | 79.05 | 72.4 | 72.4 | 79.24 | 71 | 4.38M |
| November 28, 2025 | 84.56 | 79.4 | 79.4 | 85.11 | 78.75 | 3.58M |
| November 27, 2025 | 78.47 | 83.6 | 83.6 | 83.99 | 78.47 | 3.66M |
| November 26, 2025 | 80 | 78.79 | 78.79 | 80.5 | 77.77 | 1.29M |
| November 25, 2025 | 78.8 | 78.84 | 78.84 | 80.6 | 77.54 | 1.79M |
| November 24, 2025 | 74.9 | 78.1 | 78.1 | 79 | 74.9 | 2.79M |
| November 21, 2025 | 78.8 | 74.56 | 74.56 | 79.49 | 74.09 | 1.86M |
| November 20, 2025 | 81.99 | 79.8 | 79.8 | 81.99 | 78.8 | 1.31M |
| November 19, 2025 | 80.02 | 80.68 | 80.68 | 82 | 78.69 | 1.46M |
| November 18, 2025 | 83 | 80.89 | 80.89 | 83.79 | 79.79 | 2.07M |
| November 17, 2025 | 81 | 83.45 | 83.45 | 84.8 | 80.2 | 2.59M |
| November 14, 2025 | 80.1 | 81.48 | 81.48 | 82.53 | 80.1 | 1.93M |
| November 13, 2025 | 78.09 | 81.25 | 81.25 | 82.81 | 78.04 | 3.08M |
| November 12, 2025 | 75.03 | 78.4 | 78.4 | 79.19 | 75.03 | 2.94M |
| November 11, 2025 | 72.58 | 75.8 | 75.8 | 75.8 | 71.7 | 3.08M |
| November 10, 2025 | 74.77 | 71.7 | 71.7 | 75.27 | 69 | 3.83M |
| November 07, 2025 | 75.16 | 75.27 | 75.27 | 77 | 74.2 | 1.76M |
| November 06, 2025 | 77.07 | 75.39 | 75.39 | 80.1 | 74.6 | 3.39M |
| November 05, 2025 | 73.86 | 76.53 | 76.53 | 77.69 | 73.01 | 3.1M |
| November 04, 2025 | 74.19 | 73.91 | 73.91 | 75.04 | 73.21 | 1.19M |
| November 03, 2025 | 71.58 | 73.88 | 73.88 | 74.85 | 71.58 | 2.4M |
| October 31, 2025 | 73.61 | 72.62 | 72.62 | 73.74 | 70.88 | 2.14M |
| October 30, 2025 | 71 | 71.81 | 71.81 | 74.5 | 71 | 2.63M |
| October 29, 2025 | 73.68 | 71.8 | 71.8 | 73.68 | 70.57 | 2.94M |
| October 28, 2025 | 71.1 | 73.3 | 73.3 | 74.66 | 70.02 | 3.11M |
| October 27, 2025 | 69.88 | 73.3 | 73.3 | 73.6 | 69.73 | 4.03M |
| October 24, 2025 | 64.91 | 69.1 | 69.1 | 70.47 | 64.91 | 5.1M |
| October 23, 2025 | 60.18 | 64.91 | 64.91 | 65.22 | 59.77 | 2.49M |
| October 22, 2025 | 59.76 | 60.79 | 60.79 | 61.08 | 59.02 | 1.58M |
| October 21, 2025 | 57.71 | 60.08 | 60.08 | 60.3 | 56.12 | 2.23M |
| October 20, 2025 | 55.61 | 56.7 | 56.7 | 59 | 55.07 | 1.96M |
| October 17, 2025 | 58.88 | 55.06 | 55.06 | 59.71 | 54.71 | 2.13M |
| October 16, 2025 | 60.66 | 58.96 | 58.96 | 61.5 | 57.96 | 2.05M |
| October 15, 2025 | 61.58 | 60.99 | 60.99 | 62.28 | 60 | 1.4M |
| October 14, 2025 | 64.77 | 61.55 | 61.55 | 65.8 | 61.33 | 1.74M |
| October 13, 2025 | 64.11 | 64.88 | 64.88 | 66.18 | 62 | 1.92M |
| October 10, 2025 | 66.58 | 66.18 | 66.18 | 67.79 | 66.02 | 1.2M |
| October 09, 2025 | 66.73 | 66.85 | 66.85 | 68.25 | 66.5 | 1.69M |
| September 30, 2025 | 67.19 | 66.4 | 66.4 | 68.52 | 65.99 | 1.28M |
| September 29, 2025 | 67.6 | 66.85 | 66.85 | 67.6 | 66.08 | 1.21M |
| September 26, 2025 | 67.94 | 66.78 | 66.78 | 68.49 | 66.28 | 1.22M |
| September 25, 2025 | 67.57 | 67.94 | 67.94 | 68.77 | 66.66 | 1.49M |
| September 24, 2025 | 66.34 | 67.3 | 67.3 | 67.47 | 65.34 | 1.09M |
| September 23, 2025 | 68.44 | 66.42 | 66.42 | 68.68 | 64.11 | 2.09M |
| September 22, 2025 | 68.35 | 68.04 | 68.04 | 69.49 | 66.99 | 1.01M |
| September 19, 2025 | 69.34 | 68.35 | 68.35 | 69.98 | 67.53 | 1.46M |
| September 18, 2025 | 70.66 | 69.41 | 69.41 | 72.07 | 67.7 | 2.43M |
| September 17, 2025 | 71.67 | 71 | 71 | 72.87 | 70.61 | 1.55M |
| September 16, 2025 | 71.01 | 71.7 | 71.7 | 71.7 | 68.8 | 2.15M |
| September 15, 2025 | 72.6 | 71.5 | 71.5 | 73.44 | 70.82 | 2.04M |
| September 12, 2025 | 73.73 | 73.14 | 73.14 | 73.74 | 71.07 | 2.42M |
| September 11, 2025 | 72 | 73.7 | 73.7 | 75.21 | 71.79 | 3.02M |
| September 10, 2025 | 72.51 | 73.08 | 73.08 | 74.44 | 72.35 | 1.74M |
| September 09, 2025 | 74 | 73 | 73 | 74.3 | 72.27 | 2.25M |
| September 08, 2025 | 73.17 | 74.1 | 74.1 | 74.8 | 71.5 | 2.71M |
| September 05, 2025 | 70.72 | 73.09 | 73.09 | 73.19 | 70.02 | 3.1M |
| September 04, 2025 | 70.01 | 69.63 | 69.63 | 74.79 | 68.88 | 4.17M |