70.93
+0.18(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 69.06 | 69.88 | 69.88 | 71.02 | 68.66 | 7.3M |
| September 25, 2025 | 69.8 | 69.5 | 69.5 | 70.45 | 69 | 6.96M |
| September 24, 2025 | 67.17 | 70.16 | 70.16 | 70.91 | 66.86 | 11.52M |
| September 23, 2025 | 67.7 | 67.5 | 67.5 | 68.6 | 65.15 | 6.48M |
| September 22, 2025 | 65.38 | 67.12 | 67.12 | 67.5 | 65.34 | 5.07M |
| September 19, 2025 | 66.93 | 65.86 | 65.86 | 68.19 | 65.28 | 6.17M |
| September 18, 2025 | 68.32 | 67.49 | 67.49 | 70.28 | 65.89 | 9.89M |
| September 17, 2025 | 68.75 | 68.3 | 68.3 | 69.77 | 67.22 | 6.84M |
| September 16, 2025 | 67.2 | 68.94 | 68.94 | 69.69 | 67.15 | 8.69M |
| September 15, 2025 | 74 | 68.4 | 68.4 | 74.14 | 68.03 | 14.86M |
| September 12, 2025 | 65.04 | 66.36 | 66.36 | 67.13 | 64.16 | 6.72M |
| September 11, 2025 | 62.01 | 65.04 | 65.04 | 65.22 | 61.66 | 6.03M |
| September 10, 2025 | 62.12 | 62.52 | 62.52 | 63.13 | 61.88 | 2.97M |
| September 09, 2025 | 64 | 61.98 | 61.98 | 64 | 61.77 | 3.62M |
| September 08, 2025 | 63.79 | 64.3 | 64.3 | 64.55 | 62.52 | 4.76M |
| September 05, 2025 | 62.66 | 64.03 | 64.03 | 64.1 | 61.57 | 5.02M |
| September 04, 2025 | 65.61 | 62.19 | 62.19 | 66 | 60.64 | 7.47M |
| September 03, 2025 | 66.64 | 65.19 | 65.19 | 67.59 | 64.87 | 5.96M |
| September 02, 2025 | 70.38 | 65.77 | 65.77 | 70.46 | 65.41 | 9.29M |
| September 01, 2025 | 70.84 | 70.76 | 70.76 | 72.58 | 69.01 | 8.97M |
| August 29, 2025 | 73.3 | 71.25 | 71.25 | 73.5 | 69.36 | 9.79M |
| August 28, 2025 | 71.58 | 72.8 | 72.8 | 73.64 | 69.86 | 15.18M |
| August 27, 2025 | 65.3 | 70.71 | 70.71 | 75.63 | 65.3 | 18.43M |
| August 26, 2025 | 65.6 | 64.95 | 64.95 | 65.88 | 64.4 | 5.98M |
| August 25, 2025 | 67 | 65.81 | 65.81 | 68.66 | 64.8 | 11.46M |
| August 22, 2025 | 61.92 | 66.44 | 66.44 | 67 | 61.9 | 11.99M |
| August 21, 2025 | 63.29 | 61.88 | 61.88 | 64.95 | 61.56 | 7.05M |
| August 20, 2025 | 61.5 | 63.15 | 63.15 | 63.18 | 60.58 | 7.53M |
| August 19, 2025 | 62.3 | 61.77 | 61.77 | 63.06 | 61.68 | 6.39M |
| August 18, 2025 | 64 | 62.8 | 62.8 | 64 | 61.45 | 10.47M |
| August 15, 2025 | 59.33 | 62.82 | 62.82 | 63.22 | 59.33 | 7.45M |
| August 14, 2025 | 60.66 | 59.49 | 59.49 | 61.49 | 59.39 | 5.69M |
| August 13, 2025 | 59.35 | 60.65 | 60.65 | 61.5 | 58.88 | 6.02M |
| August 12, 2025 | 58.5 | 59.16 | 59.16 | 59.94 | 57.4 | 4.91M |
| August 11, 2025 | 58.08 | 58.53 | 58.53 | 59.16 | 57.88 | 4M |
| August 08, 2025 | 59.84 | 57.83 | 57.83 | 60.19 | 57.75 | 5.16M |
| August 07, 2025 | 58.59 | 59.9 | 59.9 | 60.66 | 58.4 | 7.24M |
| August 06, 2025 | 58.98 | 58.62 | 58.62 | 58.98 | 57.15 | 9.04M |
| August 05, 2025 | 59.67 | 60.65 | 60.65 | 60.67 | 59.26 | 3.81M |
| August 04, 2025 | 58.03 | 59.87 | 59.87 | 60.16 | 58.03 | 3.73M |
| August 01, 2025 | 58.83 | 58.48 | 58.48 | 60.08 | 58.03 | 3.63M |
| July 31, 2025 | 60.18 | 58.99 | 58.99 | 60.63 | 58.61 | 4.61M |
| July 30, 2025 | 60.2 | 60.38 | 60.38 | 60.78 | 59.19 | 4.64M |
| July 29, 2025 | 58.39 | 60.51 | 60.51 | 60.57 | 58.39 | 6.61M |
| July 28, 2025 | 59 | 58.54 | 58.54 | 59.5 | 58.02 | 4.37M |
| July 25, 2025 | 57.28 | 58.93 | 58.93 | 58.93 | 56.71 | 5.2M |
| July 24, 2025 | 56.9 | 57.33 | 57.33 | 57.84 | 56.81 | 3.61M |
| July 23, 2025 | 56.93 | 57.02 | 57.02 | 57.84 | 56.6 | 3.21M |
| July 22, 2025 | 57.06 | 56.89 | 56.89 | 57.89 | 56.5 | 3.86M |
| July 21, 2025 | 57.4 | 57.3 | 57.3 | 57.57 | 56.91 | 2.98M |
| July 18, 2025 | 57.82 | 57.4 | 57.4 | 58.2 | 56.88 | 3.2M |
| July 17, 2025 | 56.76 | 57.82 | 57.82 | 57.83 | 56.6 | 3.83M |
| July 16, 2025 | 57 | 56.83 | 56.83 | 58.3 | 56.71 | 4M |
| July 15, 2025 | 56.85 | 57.26 | 57.26 | 57.75 | 56.54 | 4.04M |
| July 14, 2025 | 56.98 | 56.8 | 56.8 | 57.59 | 56.55 | 3.85M |
| July 11, 2025 | 56 | 56.97 | 56.97 | 57.21 | 55.44 | 5.85M |
| July 10, 2025 | 57.14 | 56.1 | 56.1 | 57.23 | 55.95 | 4.82M |
| July 09, 2025 | 58.1 | 57.22 | 57.22 | 58.12 | 57.03 | 4.67M |
| July 08, 2025 | 57.53 | 58.05 | 58.05 | 58.7 | 57.48 | 8.19M |
| July 07, 2025 | 58.12 | 57.35 | 57.35 | 59.38 | 56.63 | 11.61M |