62.86
+0.53(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 62.34 | 62.86 | 62.86 | 63 | 62.17 | 5.76M |
| December 04, 2025 | 65.91 | 62.33 | 62.33 | 65.91 | 62.16 | 6.47M |
| December 03, 2025 | 63.83 | 63.4 | 63.4 | 64.07 | 63.11 | 5.7M |
| December 02, 2025 | 65.51 | 63.91 | 63.91 | 65.6 | 63.8 | 8.46M |
| December 01, 2025 | 66.17 | 65.5 | 65.5 | 66.2 | 65.32 | 5.83M |
| November 28, 2025 | 65.91 | 66.2 | 66.2 | 66.32 | 65.82 | 2.37M |
| November 27, 2025 | 66.17 | 66.06 | 66.06 | 66.28 | 65.7 | 2.53M |
| November 26, 2025 | 65.78 | 66.14 | 66.14 | 66.26 | 65.7 | 3.97M |
| November 25, 2025 | 66.65 | 65.71 | 65.71 | 66.85 | 65.56 | 7.11M |
| November 24, 2025 | 66.99 | 66.5 | 66.5 | 67.25 | 66.5 | 4.37M |
| November 21, 2025 | 68.2 | 66.95 | 66.95 | 68.57 | 66.9 | 5.6M |
| November 20, 2025 | 68.5 | 68.26 | 68.26 | 68.9 | 68.1 | 2.49M |
| November 19, 2025 | 68.61 | 68.48 | 68.48 | 68.95 | 68.2 | 2.67M |
| November 18, 2025 | 68.46 | 68.99 | 68.99 | 69.26 | 68.31 | 4.43M |
| November 17, 2025 | 69.85 | 68.46 | 68.46 | 69.85 | 68.24 | 6.53M |
| November 14, 2025 | 70.2 | 69.88 | 69.88 | 71 | 69.82 | 3.61M |
| November 13, 2025 | 70.2 | 70.39 | 70.39 | 70.6 | 69.82 | 4.8M |
| November 12, 2025 | 70.65 | 70.3 | 70.3 | 71.3 | 70.1 | 3.66M |
| November 11, 2025 | 71.49 | 70.8 | 70.8 | 71.55 | 70.42 | 4.95M |
| November 10, 2025 | 69.41 | 71.55 | 71.55 | 71.99 | 69.4 | 8.16M |
| November 07, 2025 | 69.85 | 69.46 | 69.46 | 70.29 | 69.41 | 2.78M |
| November 06, 2025 | 69.81 | 70.09 | 70.09 | 70.66 | 69.81 | 2.67M |
| November 05, 2025 | 70.3 | 69.81 | 69.81 | 70.71 | 69.56 | 3.54M |
| November 04, 2025 | 70.9 | 70.56 | 70.56 | 71.49 | 70.3 | 4.87M |
| November 03, 2025 | 70.66 | 70.9 | 70.9 | 71.54 | 69.31 | 6.5M |
| October 31, 2025 | 69.33 | 70.8 | 70.8 | 71.48 | 69.3 | 9.69M |
| October 30, 2025 | 69.39 | 70.82 | 70.82 | 71.5 | 69.28 | 8.11M |
| October 29, 2025 | 69.54 | 69.39 | 69.39 | 69.62 | 68.95 | 2.98M |
| October 28, 2025 | 69.76 | 69.63 | 69.63 | 70.08 | 69.5 | 2.49M |
| October 27, 2025 | 69.15 | 69.77 | 69.77 | 69.98 | 68.83 | 3.43M |
| October 24, 2025 | 70.18 | 69.22 | 69.22 | 70.37 | 69.18 | 3.81M |
| October 23, 2025 | 69.7 | 70.15 | 70.15 | 70.28 | 69.58 | 2.73M |
| October 22, 2025 | 69.88 | 69.72 | 69.72 | 70.14 | 69.54 | 2.45M |
| October 21, 2025 | 69.9 | 69.95 | 69.95 | 70.3 | 69.76 | 2.37M |
| October 20, 2025 | 70.08 | 70.18 | 70.18 | 70.22 | 69.56 | 3.12M |
| October 17, 2025 | 70.46 | 70 | 70 | 70.65 | 69.78 | 4.91M |
| October 16, 2025 | 69.17 | 70.47 | 70.47 | 70.58 | 69.1 | 6.27M |
| October 15, 2025 | 68.5 | 69.3 | 69.3 | 69.66 | 68.26 | 5.15M |
| October 14, 2025 | 67.29 | 68.77 | 68.77 | 68.85 | 67.05 | 8.77M |
| October 13, 2025 | 66.98 | 66.98 | 66.98 | 67.2 | 66.63 | 4.23M |
| October 10, 2025 | 67.62 | 67.65 | 67.65 | 68 | 67.38 | 4.51M |
| October 09, 2025 | 67.94 | 67.61 | 67.61 | 67.95 | 67.05 | 4.96M |
| September 30, 2025 | 68.61 | 67.94 | 67.94 | 68.69 | 67.94 | 4.19M |
| September 29, 2025 | 67.96 | 68.82 | 68.82 | 69.13 | 67.5 | 4.97M |
| September 26, 2025 | 68.33 | 67.95 | 67.95 | 68.64 | 67.8 | 4.35M |
| September 25, 2025 | 69.11 | 68.35 | 68.35 | 69.19 | 68.22 | 4.67M |
| September 24, 2025 | 69.2 | 69.11 | 69.11 | 69.51 | 69.02 | 3.17M |
| September 23, 2025 | 69.7 | 69.32 | 69.32 | 69.95 | 68.9 | 4.15M |
| September 22, 2025 | 70 | 69.78 | 69.78 | 70.66 | 69.57 | 4.1M |
| September 19, 2025 | 70 | 70.45 | 70.45 | 70.7 | 69.81 | 5.21M |
| September 18, 2025 | 71.59 | 70.13 | 70.13 | 71.62 | 69.8 | 6.34M |
| September 17, 2025 | 71.81 | 71.59 | 71.59 | 72.2 | 71.4 | 4.1M |
| September 16, 2025 | 72.14 | 71.8 | 71.8 | 72.4 | 71.38 | 4.65M |
| September 15, 2025 | 72.35 | 72.13 | 72.13 | 72.73 | 71.9 | 4.91M |
| September 12, 2025 | 73.55 | 72.64 | 72.64 | 74.49 | 72.54 | 6.71M |
| September 11, 2025 | 73.16 | 73.54 | 73.54 | 74.2 | 72.94 | 5.92M |
| September 10, 2025 | 73.73 | 73.31 | 73.31 | 74.33 | 73.03 | 4.94M |
| September 09, 2025 | 73.31 | 73.77 | 73.77 | 73.8 | 72.92 | 4.64M |
| September 08, 2025 | 72.85 | 73.66 | 73.66 | 73.86 | 72.7 | 6.24M |
| September 05, 2025 | 72.68 | 73 | 73 | 73.13 | 71.8 | 4.51M |