62.40
-1.38(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 63 | 62.4 | 62.4 | 63.18 | 62.23 | 31.44M |
| November 06, 2025 | 62.45 | 63.78 | 63.78 | 64.27 | 62.32 | 44.16M |
| November 05, 2025 | 61.32 | 62.51 | 62.51 | 63.02 | 60.85 | 40.97M |
| November 04, 2025 | 63.7 | 62.3 | 62.3 | 64 | 61.85 | 43.34M |
| November 03, 2025 | 64.95 | 63.78 | 63.78 | 64.95 | 62.53 | 60.76M |
| October 31, 2025 | 67 | 65.23 | 65.23 | 67.42 | 65.15 | 94.36M |
| October 30, 2025 | 70.75 | 69.37 | 69.37 | 71 | 68.43 | 74.35M |
| October 29, 2025 | 68.98 | 70.75 | 70.75 | 70.88 | 68.46 | 85.36M |
| October 28, 2025 | 68.25 | 68.17 | 68.17 | 69.97 | 67.9 | 64.95M |
| October 27, 2025 | 68.9 | 68.41 | 68.41 | 68.94 | 67.28 | 69.48M |
| October 24, 2025 | 66.1 | 67.8 | 67.8 | 67.92 | 65.96 | 60.55M |
| October 23, 2025 | 66.03 | 65.68 | 65.68 | 66.17 | 63.8 | 46.03M |
| October 22, 2025 | 66.59 | 66.52 | 66.52 | 67.3 | 65.7 | 39.8M |
| October 21, 2025 | 65.17 | 67.21 | 67.21 | 67.4 | 64.62 | 65.56M |
| October 20, 2025 | 65.97 | 64.75 | 64.75 | 66.31 | 64.19 | 49.52M |
| October 17, 2025 | 67.51 | 64.41 | 64.41 | 67.81 | 64.27 | 56.92M |
| October 16, 2025 | 67.01 | 67.41 | 67.41 | 69.25 | 66.78 | 55.46M |
| October 15, 2025 | 66.51 | 67.73 | 67.73 | 67.9 | 65.38 | 60.12M |
| October 14, 2025 | 70.88 | 66.72 | 66.72 | 71.18 | 66.19 | 89.27M |
| October 13, 2025 | 66 | 70.48 | 70.48 | 70.88 | 66 | 87.83M |
| October 10, 2025 | 74.68 | 69.66 | 69.66 | 74.93 | 69.04 | 141.47M |
| October 09, 2025 | 76.88 | 75.96 | 75.96 | 80.8 | 75.79 | 153.85M |
| September 30, 2025 | 73.6 | 74.42 | 74.42 | 75.15 | 72.33 | 107.46M |
| September 29, 2025 | 72.04 | 72.6 | 72.6 | 73.11 | 70.75 | 102.42M |
| September 26, 2025 | 76.45 | 71.99 | 71.99 | 76.94 | 71.87 | 177.36M |
| September 25, 2025 | 70.24 | 76.05 | 76.05 | 76.05 | 69.22 | 140.38M |
| September 24, 2025 | 66.7 | 69.14 | 69.14 | 69.14 | 65.9 | 121.29M |
| September 23, 2025 | 66.98 | 67.16 | 67.16 | 68.45 | 64.88 | 108.61M |
| September 22, 2025 | 64.32 | 66.5 | 66.5 | 66.99 | 63.85 | 96.29M |
| September 19, 2025 | 65.61 | 64.36 | 64.36 | 66.06 | 63.91 | 71.78M |
| September 18, 2025 | 65.14 | 65.56 | 65.56 | 67.32 | 64 | 119.44M |
| September 17, 2025 | 65.01 | 65.09 | 65.09 | 66.2 | 63.88 | 70.1M |
| September 16, 2025 | 63.77 | 65.57 | 65.57 | 66.46 | 63.77 | 99.37M |
| September 15, 2025 | 64.12 | 63.77 | 63.77 | 65.13 | 62.88 | 76.63M |
| September 12, 2025 | 63.9 | 64.08 | 64.08 | 65.2 | 63.11 | 96.84M |
| September 11, 2025 | 60.8 | 63.99 | 63.99 | 64.28 | 59.75 | 118.66M |
| September 10, 2025 | 58.58 | 59.74 | 59.74 | 60.8 | 58.43 | 81.25M |
| September 09, 2025 | 59.5 | 58.03 | 58.03 | 59.56 | 57.83 | 47.4M |
| September 08, 2025 | 60.19 | 59.79 | 59.79 | 60.7 | 59.1 | 57.05M |
| September 05, 2025 | 59.09 | 60.2 | 60.2 | 60.46 | 58 | 73.42M |
| September 04, 2025 | 62.68 | 58.98 | 58.98 | 63.2 | 57.69 | 110.83M |
| September 03, 2025 | 63.89 | 62.64 | 62.64 | 65.5 | 62.23 | 88.45M |
| September 02, 2025 | 68 | 63.81 | 63.81 | 68.65 | 63.61 | 137.6M |
| September 01, 2025 | 70.5 | 68.93 | 68.93 | 70.98 | 67.53 | 145.14M |
| August 29, 2025 | 67.5 | 67.15 | 67.15 | 68.6 | 65.8 | 103.7M |
| August 28, 2025 | 65.2 | 67.9 | 67.9 | 68.01 | 65.11 | 127.2M |
| August 27, 2025 | 68.54 | 66.28 | 66.28 | 69.51 | 65.98 | 163.06M |
| August 26, 2025 | 68.55 | 68.52 | 68.52 | 71.38 | 68.29 | 130.41M |
| August 25, 2025 | 69.72 | 69.15 | 69.15 | 71.5 | 67.94 | 179.25M |
| August 22, 2025 | 65.6 | 68.2 | 68.2 | 68.97 | 64.64 | 180.15M |
| August 21, 2025 | 67.37 | 65.46 | 65.46 | 69.43 | 65.36 | 229.45M |
| August 20, 2025 | 59.5 | 65.95 | 65.95 | 65.95 | 58.78 | 164.28M |
| August 19, 2025 | 60.75 | 59.95 | 59.95 | 60.77 | 59.47 | 83.17M |
| August 18, 2025 | 58.96 | 61.07 | 61.07 | 61.6 | 58.89 | 117.28M |
| August 15, 2025 | 58.55 | 58.68 | 58.68 | 58.98 | 58.08 | 82.79M |
| August 14, 2025 | 58.46 | 58.53 | 58.53 | 60.39 | 57.7 | 130.46M |
| August 13, 2025 | 56.49 | 58.39 | 58.39 | 58.39 | 56.12 | 113.66M |
| August 12, 2025 | 54.3 | 56.25 | 56.25 | 56.49 | 53.96 | 95.86M |
| August 11, 2025 | 53.56 | 54.29 | 54.29 | 54.45 | 53.5 | 31.32M |
| August 08, 2025 | 54.99 | 53.69 | 53.69 | 54.99 | 53.69 | 37.45M |