62.71
+1.98(+3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 60.02 | 62.71 | 62.71 | 63.1 | 60.02 | 38.64M |
| December 04, 2025 | 60.42 | 60.73 | 60.73 | 60.87 | 59.06 | 18.45M |
| December 03, 2025 | 61.1 | 60.47 | 60.47 | 62.07 | 60.3 | 21.26M |
| December 02, 2025 | 61.38 | 61.15 | 61.15 | 61.99 | 60.95 | 19.62M |
| December 01, 2025 | 60.95 | 61.97 | 61.97 | 62.26 | 60.46 | 28.21M |
| November 28, 2025 | 60.42 | 60.63 | 60.63 | 61.38 | 60.06 | 24.86M |
| November 27, 2025 | 59.68 | 60.96 | 60.96 | 62.4 | 59.51 | 39.35M |
| November 26, 2025 | 58.56 | 60.28 | 60.28 | 61.3 | 58.17 | 40.56M |
| November 25, 2025 | 57.5 | 58.9 | 58.9 | 60.49 | 57.3 | 40.42M |
| November 24, 2025 | 55.21 | 56.95 | 56.95 | 57.48 | 55.19 | 30.41M |
| November 21, 2025 | 55.11 | 54.4 | 54.4 | 55.75 | 54 | 20.5M |
| November 20, 2025 | 58.44 | 56.83 | 56.83 | 58.64 | 56.4 | 15.99M |
| November 19, 2025 | 58.01 | 57.18 | 57.18 | 58.44 | 56.68 | 19.02M |
| November 18, 2025 | 56.42 | 57.25 | 57.25 | 58.2 | 56.02 | 16.63M |
| November 17, 2025 | 56.56 | 56.9 | 56.9 | 57.55 | 56.41 | 12.96M |
| November 14, 2025 | 61.3 | 56.61 | 56.61 | 61.3 | 56.6 | 16.19M |
| November 13, 2025 | 61.3 | 58.78 | 58.78 | 61.3 | 57.68 | 15.92M |
| November 12, 2025 | 58.3 | 57.73 | 57.73 | 58.45 | 56.81 | 23.21M |
| November 11, 2025 | 61.49 | 58.85 | 58.85 | 61.58 | 58.68 | 25.52M |
| November 10, 2025 | 61.48 | 60.87 | 60.87 | 62.23 | 59.81 | 20.44M |
| November 07, 2025 | 61.3 | 61.48 | 61.48 | 62.25 | 60.25 | 21.45M |
| November 06, 2025 | 60.2 | 61.99 | 61.99 | 62.11 | 60.2 | 29.78M |
| November 05, 2025 | 59.46 | 59.71 | 59.71 | 60.16 | 58.8 | 21.79M |
| November 04, 2025 | 61.87 | 60.8 | 60.8 | 62.33 | 60.28 | 20.22M |
| November 03, 2025 | 62.32 | 62.03 | 62.03 | 62.6 | 60.58 | 28.3M |
| October 31, 2025 | 65.5 | 62.98 | 62.98 | 65.85 | 62.91 | 41.15M |
| October 30, 2025 | 67.05 | 65.78 | 65.78 | 67.95 | 64.88 | 45.95M |
| October 29, 2025 | 67.34 | 67.3 | 67.3 | 68.3 | 65.83 | 46.62M |
| October 28, 2025 | 66.5 | 66.75 | 66.75 | 68.46 | 66.08 | 47.12M |
| October 27, 2025 | 66.38 | 66.82 | 66.82 | 67.66 | 65.58 | 61.97M |
| October 24, 2025 | 62 | 63.23 | 63.23 | 63.3 | 61.02 | 41.13M |
| October 23, 2025 | 61.99 | 61.15 | 61.15 | 61.99 | 59.28 | 26.36M |
| October 22, 2025 | 61.6 | 62.01 | 62.01 | 63.47 | 61.01 | 40.76M |
| October 21, 2025 | 59.88 | 61.42 | 61.42 | 61.8 | 58.88 | 37.59M |
| October 20, 2025 | 59.85 | 59.37 | 59.37 | 61.06 | 58.8 | 28.63M |
| October 17, 2025 | 61.33 | 58.6 | 58.6 | 61.46 | 58.4 | 26.12M |
| October 16, 2025 | 59.5 | 60.26 | 60.26 | 61.33 | 59.44 | 25.09M |
| October 15, 2025 | 59.27 | 59.93 | 59.93 | 60 | 58.14 | 22.97M |
| October 14, 2025 | 62.67 | 58.72 | 58.72 | 62.96 | 58.4 | 34.14M |
| October 13, 2025 | 59.78 | 62.19 | 62.19 | 62.19 | 59.62 | 27.49M |
| October 10, 2025 | 66.08 | 63.09 | 63.09 | 66.12 | 62.9 | 37.87M |
| October 09, 2025 | 66.77 | 66.45 | 66.45 | 67.98 | 66.4 | 39.88M |
| September 30, 2025 | 69.2 | 66.6 | 66.6 | 69.8 | 66.38 | 47.43M |
| September 29, 2025 | 67.24 | 68.97 | 68.97 | 70 | 67.01 | 39.79M |
| September 26, 2025 | 70.81 | 67.67 | 67.67 | 71.8 | 67.66 | 45.03M |
| September 25, 2025 | 68.81 | 71.63 | 71.63 | 73.35 | 68.81 | 57.09M |
| September 24, 2025 | 67.5 | 68.8 | 68.8 | 69.76 | 66.29 | 46.98M |
| September 23, 2025 | 73.5 | 69.85 | 69.85 | 74.91 | 66.66 | 82.81M |
| September 22, 2025 | 69.5 | 73.45 | 73.45 | 73.98 | 68 | 72.2M |
| September 19, 2025 | 63.65 | 68.72 | 68.72 | 71.32 | 63.65 | 62.25M |
| September 18, 2025 | 67.5 | 69.16 | 69.16 | 72.06 | 65.56 | 82.73M |
| September 17, 2025 | 67 | 67.35 | 67.35 | 68.22 | 65.88 | 50.23M |
| September 16, 2025 | 64.38 | 67.51 | 67.51 | 67.59 | 64.03 | 65.24M |
| September 15, 2025 | 64.3 | 64.5 | 64.5 | 66.5 | 62.36 | 54.09M |
| September 12, 2025 | 63.65 | 65.15 | 65.15 | 66.56 | 63 | 74.82M |
| September 11, 2025 | 60.38 | 63.92 | 63.92 | 64.37 | 59.45 | 76.39M |
| September 10, 2025 | 58.76 | 59.43 | 59.43 | 60.35 | 56.92 | 56.91M |
| September 09, 2025 | 60.15 | 58.65 | 58.65 | 60.27 | 58.15 | 33.43M |
| September 08, 2025 | 61 | 60.58 | 60.58 | 61.78 | 59.16 | 49.42M |
| September 05, 2025 | 59.92 | 61.83 | 61.83 | 62.09 | 58.91 | 60.03M |