70.95
-0.39(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 71.2 | 70.95 | 70.95 | 71.56 | 68.88 | 1.71M |
| November 06, 2025 | 72.07 | 71.34 | 71.34 | 73.91 | 70.5 | 1.69M |
| November 05, 2025 | 71.9 | 71.63 | 71.63 | 73.18 | 70.38 | 1.74M |
| November 04, 2025 | 76 | 73.88 | 73.88 | 76.32 | 72.35 | 2.24M |
| November 03, 2025 | 75.21 | 76.71 | 76.71 | 77.95 | 73.51 | 2.89M |
| October 31, 2025 | 69.8 | 74.49 | 74.49 | 76.56 | 69.51 | 3.44M |
| October 30, 2025 | 71.36 | 69.84 | 69.84 | 74 | 69.8 | 2.43M |
| October 29, 2025 | 70.51 | 71.36 | 71.36 | 71.5 | 69.36 | 1.41M |
| October 28, 2025 | 71.3 | 70.59 | 70.59 | 72.66 | 69.8 | 1.76M |
| October 27, 2025 | 73 | 70.63 | 70.63 | 73.5 | 69 | 3.03M |
| October 24, 2025 | 73.81 | 73 | 73 | 76.24 | 72.5 | 1.94M |
| October 23, 2025 | 77.88 | 73.95 | 73.95 | 78.88 | 73.35 | 2.13M |
| October 22, 2025 | 74.45 | 76.58 | 76.58 | 77.49 | 73.71 | 3.07M |
| October 21, 2025 | 71 | 75.2 | 75.2 | 75.44 | 71 | 3.79M |
| October 20, 2025 | 71.9 | 72.34 | 72.34 | 78.7 | 71 | 6.23M |
| October 17, 2025 | 66.88 | 66.78 | 66.78 | 69.2 | 66.61 | 2.39M |
| October 16, 2025 | 68 | 66.95 | 66.95 | 69.33 | 65 | 3.16M |
| October 15, 2025 | 68 | 69.3 | 69.3 | 69.8 | 66.52 | 2.15M |
| October 14, 2025 | 68.97 | 67.7 | 67.7 | 71.3 | 66.15 | 2.63M |
| October 13, 2025 | 67 | 69.23 | 69.23 | 71.27 | 66 | 2.04M |
| October 10, 2025 | 72.58 | 71 | 71 | 74.63 | 69.76 | 2.96M |
| October 09, 2025 | 77 | 74.28 | 74.28 | 77.12 | 72 | 4.04M |
| September 30, 2025 | 78.99 | 77.35 | 77.35 | 82.15 | 76.34 | 2.54M |
| September 29, 2025 | 75.98 | 79.13 | 79.13 | 80.39 | 74.38 | 3.11M |
| September 26, 2025 | 83.18 | 76 | 76 | 83.2 | 75 | 5.03M |
| September 25, 2025 | 86.09 | 85.06 | 85.06 | 89.99 | 84.75 | 3.63M |
| September 24, 2025 | 83.55 | 86.8 | 86.8 | 89.49 | 81.66 | 3.66M |
| September 23, 2025 | 82.06 | 83.8 | 83.8 | 85 | 79.05 | 2.94M |
| September 22, 2025 | 78.41 | 80.42 | 80.42 | 81.05 | 78.13 | 2.09M |
| September 19, 2025 | 79.1 | 78.69 | 78.69 | 81.79 | 77.11 | 2.18M |
| September 18, 2025 | 83 | 79.03 | 79.03 | 83.1 | 77.77 | 4.76M |
| September 17, 2025 | 83.1 | 83.03 | 83.03 | 86 | 80.52 | 3.47M |
| September 16, 2025 | 84.66 | 83.85 | 83.85 | 84.66 | 81.6 | 2.21M |
| September 15, 2025 | 77.5 | 83.78 | 83.78 | 85.38 | 76.98 | 5.63M |
| September 12, 2025 | 77.01 | 78.3 | 78.3 | 80.5 | 75.3 | 2.96M |
| September 11, 2025 | 76.18 | 76.26 | 76.26 | 77.44 | 74.58 | 2.95M |
| September 10, 2025 | 72 | 77 | 77 | 79.83 | 72 | 4.38M |
| September 09, 2025 | 69.5 | 72.09 | 72.09 | 73.5 | 69.29 | 2.8M |
| September 08, 2025 | 66 | 70.9 | 70.9 | 71.5 | 65.55 | 3.32M |
| September 05, 2025 | 65.57 | 66.75 | 66.75 | 66.84 | 63.85 | 2.35M |
| September 04, 2025 | 67.49 | 65.42 | 65.42 | 69.05 | 63.72 | 2.46M |
| September 03, 2025 | 69.11 | 66.89 | 66.89 | 69.11 | 66.66 | 2.12M |
| September 02, 2025 | 75 | 69.4 | 69.4 | 75 | 66.66 | 4.47M |
| September 01, 2025 | 73.31 | 75.25 | 75.25 | 76.54 | 72.02 | 3.41M |
| August 29, 2025 | 71.99 | 73.52 | 73.52 | 75.93 | 71.68 | 2.85M |
| August 28, 2025 | 71.8 | 73.29 | 73.29 | 74.99 | 69.48 | 4.41M |
| August 27, 2025 | 81 | 73.3 | 73.3 | 81.98 | 70.36 | 7.55M |
| August 26, 2025 | 78.1 | 76.6 | 76.6 | 84.39 | 75.88 | 5.59M |
| August 25, 2025 | 76 | 79.89 | 79.89 | 82.13 | 73.98 | 6.42M |
| August 22, 2025 | 73 | 75 | 75 | 78.28 | 72.1 | 6.33M |
| August 21, 2025 | 72.5 | 72.5 | 72.5 | 74.96 | 71.55 | 4.23M |
| August 20, 2025 | 72 | 72.81 | 72.81 | 73.79 | 70.32 | 5.15M |
| August 19, 2025 | 74.8 | 74.45 | 74.45 | 77.68 | 72.98 | 5.44M |
| August 18, 2025 | 76.7 | 75.02 | 75.02 | 78.8 | 74.17 | 6.82M |
| August 15, 2025 | 78.14 | 77.19 | 77.19 | 79.53 | 75.18 | 5.01M |
| August 14, 2025 | 84.6 | 77.87 | 77.87 | 85 | 77 | 6.32M |
| August 13, 2025 | 84.11 | 84.56 | 84.56 | 86.63 | 82.95 | 3.14M |
| August 12, 2025 | 84.01 | 85.98 | 85.98 | 89.8 | 84 | 3.27M |
| August 11, 2025 | 83 | 85.43 | 85.43 | 86.02 | 81 | 3.49M |
| August 08, 2025 | 85.25 | 86.3 | 86.3 | 87 | 79.5 | 5.8M |