67.83
-0.68(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 69.45 | 68.51 | 68.51 | 69.45 | 68.12 | 637,906 |
| December 03, 2025 | 67.56 | 69.39 | 69.39 | 70.5 | 67.1 | 1.45M |
| December 02, 2025 | 66.8 | 67.65 | 67.65 | 68.14 | 66.8 | 877,155 |
| December 01, 2025 | 70 | 67.16 | 67.16 | 70.18 | 66.99 | 2.28M |
| November 28, 2025 | 69.75 | 70.45 | 70.45 | 70.99 | 69.1 | 1.01M |
| November 27, 2025 | 69.81 | 69.75 | 69.75 | 70.32 | 69.23 | 1.07M |
| November 26, 2025 | 67.4 | 69.82 | 69.82 | 70.76 | 66.61 | 2.15M |
| November 25, 2025 | 68.06 | 67.11 | 67.11 | 68.14 | 65.92 | 1.59M |
| November 24, 2025 | 62 | 66.4 | 66.4 | 66.8 | 62 | 1.98M |
| November 21, 2025 | 63.36 | 62 | 62 | 64.13 | 61.9 | 1.42M |
| November 20, 2025 | 63.11 | 63.59 | 63.59 | 64.97 | 62.61 | 1.93M |
| November 19, 2025 | 59.7 | 63.45 | 63.45 | 65.45 | 58.52 | 3.94M |
| November 18, 2025 | 64.07 | 60 | 60 | 64.07 | 58.94 | 5.09M |
| November 17, 2025 | 74.54 | 64.07 | 64.07 | 75.3 | 64 | 5.88M |
| November 14, 2025 | 76.41 | 75.08 | 75.08 | 76.79 | 75 | 1.12M |
| November 13, 2025 | 76.39 | 76.41 | 76.41 | 77.12 | 75.15 | 1.11M |
| November 12, 2025 | 76.14 | 76.45 | 76.45 | 77.3 | 74.72 | 1.54M |
| November 11, 2025 | 77.4 | 76.14 | 76.14 | 77.54 | 75.67 | 1.14M |
| November 10, 2025 | 78.6 | 77.42 | 77.42 | 78.6 | 76.73 | 1.49M |
| November 07, 2025 | 76.3 | 78.58 | 78.58 | 79.68 | 75.16 | 2.52M |
| November 06, 2025 | 76.7 | 76.18 | 76.18 | 79 | 76.11 | 1.12M |
| November 05, 2025 | 74.5 | 76.97 | 76.97 | 77.1 | 74.5 | 1.28M |
| November 04, 2025 | 77.7 | 75.82 | 75.82 | 78.08 | 75.66 | 1.24M |
| November 03, 2025 | 78.35 | 77.77 | 77.77 | 78.35 | 75.64 | 1.66M |
| October 31, 2025 | 74.15 | 77.09 | 77.09 | 78.39 | 72.49 | 2.17M |
| October 30, 2025 | 76.44 | 74.12 | 74.12 | 78 | 73.9 | 2.63M |
| October 29, 2025 | 78.35 | 77.28 | 77.28 | 79.73 | 75.92 | 2M |
| October 28, 2025 | 78 | 78.45 | 78.45 | 80.3 | 77.2 | 1.82M |
| October 27, 2025 | 77.62 | 78.75 | 78.75 | 79.57 | 76.84 | 2.41M |
| October 24, 2025 | 76.22 | 77.3 | 77.3 | 79.57 | 75.62 | 3.04M |
| October 23, 2025 | 70.69 | 75.38 | 75.38 | 75.5 | 69.94 | 3.77M |
| October 22, 2025 | 71.18 | 70.4 | 70.4 | 71.72 | 69.68 | 2.15M |
| October 21, 2025 | 70.45 | 71 | 71 | 71.58 | 70.12 | 2.24M |
| October 20, 2025 | 68.98 | 70.61 | 70.61 | 70.9 | 68.5 | 2.47M |
| October 17, 2025 | 70.02 | 68.5 | 68.5 | 70.11 | 68.5 | 1.11M |
| October 16, 2025 | 70 | 69.59 | 69.59 | 71.8 | 68.9 | 1.55M |
| October 15, 2025 | 68.98 | 70.27 | 70.27 | 70.94 | 67.84 | 1.84M |
| October 14, 2025 | 68 | 68.3 | 68.3 | 70.22 | 68 | 1.85M |
| October 13, 2025 | 66 | 68.12 | 68.12 | 68.35 | 65.5 | 2.22M |
| October 10, 2025 | 68.22 | 68.1 | 68.1 | 69.62 | 67.9 | 1.57M |
| October 09, 2025 | 64.54 | 69.02 | 69.02 | 69.69 | 64.54 | 2.99M |
| September 30, 2025 | 63.9 | 64.3 | 64.3 | 64.42 | 63.06 | 1.09M |
| September 29, 2025 | 63.76 | 63.9 | 63.9 | 64.98 | 63 | 1.49M |
| September 26, 2025 | 65.38 | 63.34 | 63.34 | 65.8 | 63.34 | 1.43M |
| September 25, 2025 | 65.5 | 65.38 | 65.38 | 66.4 | 65.1 | 1.25M |
| September 24, 2025 | 65 | 65.6 | 65.6 | 66.34 | 64.79 | 1.26M |
| September 23, 2025 | 65.34 | 65.3 | 65.3 | 66.32 | 63.1 | 2.02M |
| September 22, 2025 | 67.71 | 65.55 | 65.55 | 67.71 | 65.01 | 2.31M |
| September 19, 2025 | 67.6 | 67.59 | 67.59 | 68.99 | 66.6 | 1.73M |
| September 18, 2025 | 70 | 67.14 | 67.14 | 70.9 | 66.45 | 3.19M |
| September 17, 2025 | 69.16 | 69.98 | 69.98 | 73.25 | 69.16 | 2.75M |
| September 16, 2025 | 70.58 | 70.43 | 70.43 | 72.85 | 69.63 | 2.36M |
| September 15, 2025 | 68 | 70.58 | 70.58 | 72.14 | 66.79 | 4.18M |
| September 12, 2025 | 63.26 | 68.89 | 68.89 | 69.9 | 63 | 5.51M |
| September 11, 2025 | 61.9 | 62.78 | 62.78 | 62.98 | 59.2 | 3.31M |
| September 10, 2025 | 64.1 | 65.2 | 61.8 | 66.57 | 63.71 | 2.93M |
| September 09, 2025 | 66 | 64.09 | 60.75 | 66.99 | 63.96 | 2.55M |
| September 08, 2025 | 64.01 | 65.52 | 62.1 | 65.63 | 63.5 | 2.46M |
| September 05, 2025 | 64.99 | 64.63 | 64.63 | 65.75 | 63.1 | 1.97M |
| September 04, 2025 | 64.5 | 64.37 | 64.37 | 65.78 | 62.88 | 2.15M |