62.69
+0.59(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 62.11 | 62.69 | 62.69 | 62.99 | 62.03 | 3.79M |
| December 24, 2025 | 62.14 | 62.1 | 62.1 | 62.17 | 61.84 | 2.8M |
| December 23, 2025 | 62.55 | 62.14 | 62.14 | 62.65 | 62.08 | 2.74M |
| December 22, 2025 | 62.74 | 62.55 | 62.55 | 62.87 | 62.5 | 2.58M |
| December 19, 2025 | 62.1 | 62.75 | 62.75 | 62.76 | 61.92 | 3.69M |
| December 18, 2025 | 62.31 | 62.04 | 62.04 | 62.48 | 62.01 | 3.68M |
| December 17, 2025 | 62.39 | 62.38 | 62.38 | 62.58 | 62 | 3.64M |
| December 16, 2025 | 62.01 | 62.38 | 62.38 | 62.59 | 61.8 | 3.86M |
| December 15, 2025 | 62.98 | 62.32 | 62.32 | 63.05 | 62.31 | 4.6M |
| December 12, 2025 | 62.67 | 62.45 | 62.45 | 62.98 | 62.02 | 5.03M |
| December 11, 2025 | 62.9 | 62.43 | 62.43 | 63.05 | 62.35 | 3.14M |
| December 10, 2025 | 61.84 | 62.98 | 62.98 | 63 | 61.7 | 4.7M |
| December 09, 2025 | 62.76 | 62.09 | 62.09 | 62.85 | 61.97 | 3.88M |
| December 08, 2025 | 62.84 | 62.75 | 62.75 | 63.03 | 62.62 | 3.49M |
| 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 |