67.36
+0.06(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 67.4 | 67.3 | 67.3 | 67.75 | 66.9 | 343,862 |
| September 25, 2025 | 67.57 | 67.4 | 67.4 | 68.11 | 67.21 | 455,907 |
| September 24, 2025 | 66.6 | 67.41 | 67.41 | 67.54 | 66.3 | 461,451 |
| September 23, 2025 | 67.51 | 66.63 | 66.63 | 68.14 | 65.96 | 498,865 |
| September 22, 2025 | 68.42 | 67.71 | 67.71 | 68.8 | 67.4 | 414,241 |
| September 19, 2025 | 67.13 | 68.4 | 68.4 | 68.47 | 67 | 641,209 |
| September 18, 2025 | 68.2 | 67.09 | 67.09 | 68.28 | 66.7 | 736,425 |
| September 17, 2025 | 67.71 | 68.08 | 68.08 | 68.37 | 67.38 | 590,635 |
| September 16, 2025 | 67.86 | 67.73 | 67.73 | 67.86 | 67 | 792,422 |
| September 15, 2025 | 68.28 | 67.72 | 67.72 | 68.28 | 67.45 | 517,150 |
| September 12, 2025 | 68.33 | 68.2 | 68.2 | 68.9 | 67.97 | 621,457 |
| September 11, 2025 | 68.48 | 68.33 | 68.33 | 68.48 | 67.18 | 695,992 |
| September 10, 2025 | 68.68 | 68.21 | 68.21 | 68.97 | 67.91 | 441,641 |
| September 09, 2025 | 69.7 | 68.55 | 68.55 | 69.95 | 68.44 | 531,230 |
| September 08, 2025 | 68.37 | 69.64 | 69.64 | 69.87 | 68.37 | 606,930 |
| September 05, 2025 | 68 | 68.41 | 68.41 | 68.8 | 67.02 | 779,021 |
| September 04, 2025 | 69.06 | 67.58 | 67.58 | 69.08 | 66.93 | 820,287 |
| September 03, 2025 | 70.04 | 68.65 | 68.65 | 70.39 | 68.32 | 684,664 |
| September 02, 2025 | 71.7 | 69.88 | 69.88 | 71.7 | 69.58 | 1.07M |
| September 01, 2025 | 71.74 | 71.7 | 71.7 | 72.88 | 70.51 | 1.28M |
| August 29, 2025 | 72.14 | 72.92 | 72.92 | 73.48 | 72.14 | 810,398 |
| August 28, 2025 | 72.79 | 72.18 | 72.18 | 73.78 | 70.13 | 1.07M |
| August 27, 2025 | 75.6 | 72.56 | 72.56 | 75.9 | 72.56 | 1.15M |
| August 26, 2025 | 76.01 | 75.44 | 75.44 | 76.15 | 75.3 | 483,197 |
| August 25, 2025 | 75.29 | 76.17 | 76.17 | 76.8 | 75.1 | 834,721 |
| August 22, 2025 | 75.03 | 75.29 | 75.29 | 75.5 | 74.4 | 579,951 |
| August 21, 2025 | 74.72 | 75.18 | 75.18 | 75.9 | 74.27 | 810,913 |
| August 20, 2025 | 74.55 | 74.5 | 74.5 | 74.79 | 73.51 | 627,812 |
| August 19, 2025 | 74.55 | 74.65 | 74.65 | 75.77 | 74.3 | 515,390 |
| August 18, 2025 | 75.55 | 74.6 | 74.6 | 76.26 | 74.35 | 1.09M |
| August 15, 2025 | 74.8 | 75.26 | 75.26 | 75.4 | 73.87 | 508,199 |
| August 14, 2025 | 76.39 | 74.18 | 74.18 | 77.54 | 74.02 | 1.12M |
| August 13, 2025 | 77 | 76.94 | 76.94 | 78.2 | 75.85 | 924,120 |
| August 12, 2025 | 75.6 | 77.67 | 77.67 | 78.11 | 74.6 | 1.37M |
| August 11, 2025 | 74.15 | 75.26 | 75.26 | 76 | 74.15 | 700,489 |
| August 08, 2025 | 74.43 | 74.15 | 74.15 | 75.19 | 72.8 | 904,914 |
| August 07, 2025 | 74.65 | 74.65 | 74.65 | 76.72 | 74.11 | 1.06M |
| August 06, 2025 | 73.4 | 74.69 | 74.69 | 74.93 | 72.8 | 943,917 |
| August 05, 2025 | 73 | 73.42 | 73.42 | 76.28 | 73 | 1.11M |
| August 04, 2025 | 73.02 | 73 | 73 | 73.47 | 71.1 | 1.21M |
| August 01, 2025 | 71.98 | 73.02 | 73.02 | 74 | 71.22 | 1.17M |
| July 31, 2025 | 71.78 | 71.72 | 71.72 | 73.59 | 71.35 | 965,980 |
| July 30, 2025 | 72.21 | 71.73 | 71.73 | 73.26 | 71.05 | 948,570 |
| July 29, 2025 | 72.61 | 72.69 | 72.69 | 73.18 | 71.49 | 1.03M |
| July 28, 2025 | 73.25 | 72.55 | 72.55 | 74.22 | 72.04 | 1.02M |
| July 25, 2025 | 73.87 | 73 | 73 | 75 | 72.67 | 1.35M |
| July 24, 2025 | 71.88 | 74.08 | 74.08 | 75.8 | 70.36 | 2.7M |
| July 23, 2025 | 68.68 | 70.8 | 70.8 | 72.93 | 67.9 | 2.1M |
| July 22, 2025 | 68.16 | 68.39 | 68.39 | 69.28 | 67.9 | 648,131 |
| July 21, 2025 | 68.6 | 68.3 | 68.3 | 68.88 | 68.12 | 483,251 |
| July 18, 2025 | 67.97 | 68.25 | 68.25 | 68.47 | 67.65 | 534,815 |
| July 17, 2025 | 67.99 | 67.97 | 67.97 | 68.27 | 67.24 | 667,661 |
| July 16, 2025 | 67.41 | 67.72 | 67.72 | 67.87 | 67 | 440,252 |
| July 15, 2025 | 67.55 | 67.39 | 67.39 | 67.99 | 66.46 | 591,861 |
| July 14, 2025 | 66.65 | 67.56 | 67.56 | 67.95 | 66.5 | 570,225 |
| July 11, 2025 | 65.96 | 66.9 | 66.9 | 67.25 | 65.85 | 574,440 |
| July 10, 2025 | 66.3 | 66.1 | 66.1 | 66.39 | 65.91 | 497,175 |
| July 09, 2025 | 66.68 | 66.1 | 66.1 | 67.67 | 65.98 | 469,534 |
| July 08, 2025 | 66.71 | 66.52 | 66.52 | 66.95 | 66.04 | 583,902 |
| July 07, 2025 | 66.97 | 66.71 | 66.71 | 67.21 | 65.84 | 559,541 |