69.57
-2.95(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 72.12 | 69.57 | 69.57 | 72.12 | 68.38 | 5.89M |
| November 06, 2025 | 72.5 | 72.52 | 72.52 | 75.89 | 72 | 8.2M |
| November 05, 2025 | 63 | 70.67 | 70.67 | 72.67 | 63 | 8.81M |
| November 04, 2025 | 65 | 64.26 | 64.26 | 66.36 | 63.56 | 3.26M |
| November 03, 2025 | 67.48 | 64.99 | 64.99 | 67.48 | 63.02 | 6.5M |
| October 31, 2025 | 72.26 | 67.42 | 67.42 | 73.14 | 67.12 | 6.57M |
| October 30, 2025 | 77 | 72.36 | 72.36 | 77.7 | 72.02 | 7.7M |
| October 29, 2025 | 76.17 | 80.1 | 80.1 | 80.16 | 75 | 8.07M |
| October 28, 2025 | 71.78 | 74.43 | 74.43 | 77.5 | 71.02 | 7.44M |
| October 27, 2025 | 71.81 | 72.75 | 72.75 | 74.88 | 70.9 | 7.05M |
| October 24, 2025 | 69.72 | 71.38 | 71.38 | 72 | 68.24 | 4.54M |
| October 23, 2025 | 69.75 | 67.72 | 67.72 | 70.1 | 66.8 | 2.9M |
| October 22, 2025 | 69.5 | 70.22 | 70.22 | 72.58 | 68.08 | 3.98M |
| October 21, 2025 | 66.08 | 70.15 | 70.15 | 71.49 | 65.23 | 5.84M |
| October 20, 2025 | 67.49 | 65.85 | 65.85 | 68.88 | 64.88 | 4.67M |
| October 17, 2025 | 75.48 | 66.45 | 66.45 | 76.1 | 63.7 | 10.98M |
| October 16, 2025 | 82.5 | 76.49 | 76.49 | 82.5 | 76 | 5.98M |
| October 15, 2025 | 78.9 | 83 | 83 | 83.08 | 76.01 | 6.84M |
| October 14, 2025 | 82.36 | 79.09 | 79.09 | 88.6 | 78.76 | 7.25M |
| October 13, 2025 | 75.75 | 81.7 | 81.7 | 84 | 75.08 | 8.43M |
| October 10, 2025 | 78 | 78.6 | 78.6 | 82.82 | 77.05 | 5.75M |
| October 09, 2025 | 75.05 | 78.6 | 78.6 | 85.01 | 75.05 | 8.75M |
| September 30, 2025 | 73.8 | 74.5 | 74.5 | 75.7 | 71.1 | 5.62M |
| September 29, 2025 | 71 | 72.2 | 72.2 | 73.13 | 69 | 5.2M |
| September 26, 2025 | 74.3 | 71 | 71 | 75.5 | 70.95 | 4.63M |
| September 25, 2025 | 75.66 | 74.77 | 74.77 | 77.8 | 74 | 4.23M |
| September 24, 2025 | 75.58 | 76.78 | 76.78 | 76.99 | 73.11 | 5.46M |
| September 23, 2025 | 78.51 | 76.51 | 76.51 | 81 | 73.44 | 7.93M |
| September 22, 2025 | 77.34 | 77.21 | 77.21 | 78.5 | 74 | 6.04M |
| September 19, 2025 | 80.64 | 78 | 78 | 81 | 76.26 | 6.03M |
| September 18, 2025 | 73.05 | 81.07 | 81.07 | 88 | 72.28 | 11.55M |
| September 17, 2025 | 71.77 | 73.46 | 73.46 | 74.9 | 71 | 5.53M |
| September 16, 2025 | 70.79 | 71.8 | 71.8 | 74.3 | 70.4 | 5.79M |
| September 15, 2025 | 71.6 | 71.48 | 71.48 | 74.05 | 70.01 | 6.49M |
| September 12, 2025 | 70.66 | 71.99 | 71.99 | 72.7 | 70 | 6.99M |
| September 11, 2025 | 64.99 | 72.88 | 72.88 | 73.9 | 64 | 11.1M |
| September 10, 2025 | 61.91 | 63.85 | 63.85 | 65 | 61.61 | 7.2M |
| September 09, 2025 | 60.45 | 61.71 | 61.71 | 64 | 59.9 | 7.03M |
| September 08, 2025 | 65.98 | 60.45 | 60.45 | 65.98 | 59.66 | 9.06M |
| September 05, 2025 | 59.47 | 63.99 | 63.99 | 64.18 | 58.63 | 7.13M |
| September 04, 2025 | 65.79 | 58.52 | 58.52 | 67.53 | 57.73 | 9.78M |
| September 03, 2025 | 66.99 | 65.8 | 65.8 | 69.09 | 65.55 | 6.64M |
| September 02, 2025 | 72.67 | 66.99 | 66.99 | 75.64 | 66.3 | 8.64M |
| September 01, 2025 | 75 | 74.51 | 74.51 | 78.37 | 70.83 | 8.18M |
| August 29, 2025 | 72.5 | 74 | 74 | 75.35 | 69.06 | 9.95M |
| August 28, 2025 | 67.97 | 74.5 | 74.5 | 76.41 | 66.16 | 12.9M |
| August 27, 2025 | 73 | 68.68 | 68.68 | 73.34 | 68 | 13.06M |
| August 26, 2025 | 76.35 | 73.33 | 73.33 | 82 | 71.03 | 12.78M |
| August 25, 2025 | 72.75 | 76.31 | 76.31 | 79.54 | 71.5 | 13.47M |
| August 22, 2025 | 75 | 75.75 | 75.75 | 81.42 | 69 | 19.07M |
| August 21, 2025 | 65.61 | 67.87 | 67.87 | 70.4 | 62.28 | 11.79M |
| August 20, 2025 | 63 | 65.99 | 65.99 | 67.7 | 62.02 | 13.18M |
| August 19, 2025 | 64.99 | 66 | 66 | 69.17 | 59.88 | 19.2M |
| August 18, 2025 | 60 | 65.17 | 65.17 | 65.17 | 60 | 16.64M |
| August 15, 2025 | 44.81 | 54.31 | 54.31 | 54.31 | 44.8 | 16.09M |
| August 14, 2025 | 47.98 | 45.26 | 45.26 | 48.8 | 45.13 | 6.41M |
| August 13, 2025 | 44.66 | 47.75 | 47.75 | 48.36 | 44.01 | 9.59M |
| August 12, 2025 | 44.73 | 44.4 | 44.4 | 44.98 | 43.35 | 5.55M |
| August 11, 2025 | 45 | 45.18 | 45.18 | 45.9 | 44.84 | 3.82M |
| August 08, 2025 | 45.4 | 45.04 | 45.04 | 46 | 44.85 | 3.36M |