67.61
-0.13(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 70.2 | 67.74 | 67.74 | 71 | 67.42 | 77.74M |
| November 10, 2025 | 71.32 | 69.36 | 69.36 | 73.66 | 68.65 | 118.75M |
| November 07, 2025 | 70.2 | 69.99 | 69.99 | 71.45 | 68.5 | 92.82M |
| November 06, 2025 | 66.8 | 70.02 | 70.02 | 70.2 | 66.66 | 97.03M |
| November 05, 2025 | 64 | 66.8 | 66.8 | 68.17 | 63.5 | 87.93M |
| November 04, 2025 | 68.1 | 66.15 | 66.15 | 69 | 65.45 | 70.11M |
| November 03, 2025 | 70.49 | 68.32 | 68.32 | 70.8 | 66.5 | 90.8M |
| October 31, 2025 | 72 | 69.02 | 69.02 | 75 | 69 | 133.71M |
| October 30, 2025 | 69.17 | 72.37 | 72.37 | 75 | 68.2 | 147.64M |
| October 29, 2025 | 65.57 | 68.7 | 68.7 | 69.66 | 65.01 | 111.58M |
| October 28, 2025 | 65.15 | 64.68 | 64.68 | 66.19 | 63.8 | 71.38M |
| October 27, 2025 | 65 | 65.53 | 65.53 | 66.3 | 64.5 | 78.46M |
| October 24, 2025 | 64.48 | 64.3 | 64.3 | 66.46 | 63.89 | 94.82M |
| October 23, 2025 | 60.51 | 64.16 | 64.16 | 64.43 | 60.03 | 103.8M |
| October 22, 2025 | 60.51 | 60.78 | 60.78 | 61.8 | 59.11 | 61.25M |
| October 21, 2025 | 61.33 | 61.59 | 61.59 | 62 | 60.15 | 64.87M |
| October 20, 2025 | 62 | 60.69 | 60.69 | 62.9 | 60 | 81.43M |
| October 17, 2025 | 65 | 60.96 | 60.96 | 66.3 | 60.75 | 100.03M |
| October 16, 2025 | 65.01 | 64.96 | 64.96 | 67.07 | 63.8 | 83.66M |
| October 15, 2025 | 68.54 | 66.18 | 66.18 | 70.95 | 62.8 | 127.93M |
| October 14, 2025 | 69.75 | 68.52 | 68.52 | 72.74 | 67.66 | 129.13M |
| October 13, 2025 | 59.2 | 69.75 | 69.75 | 70 | 59.2 | 138.66M |
| October 10, 2025 | 67 | 63.93 | 63.93 | 69.3 | 62.78 | 156.98M |
| October 09, 2025 | 63.2 | 66.97 | 66.97 | 66.97 | 62.7 | 129.22M |
| September 30, 2025 | 58.51 | 60.88 | 60.88 | 61 | 57.51 | 112.41M |
| September 29, 2025 | 55 | 58.5 | 58.5 | 58.98 | 55 | 118.95M |
| September 26, 2025 | 55.51 | 54.25 | 54.25 | 56.41 | 54.2 | 93.98M |
| September 25, 2025 | 55.5 | 55.73 | 55.73 | 58.88 | 55.21 | 127.15M |
| September 24, 2025 | 52.6 | 54.92 | 54.92 | 57.13 | 51.82 | 122.19M |
| September 23, 2025 | 52.5 | 53.14 | 53.14 | 54.88 | 51.6 | 122.06M |
| September 22, 2025 | 53 | 52.54 | 52.54 | 53.35 | 51 | 127.72M |
| September 19, 2025 | 48.75 | 52.82 | 52.82 | 52.82 | 48.6 | 152.43M |
| September 18, 2025 | 49.64 | 48.02 | 48.02 | 50.11 | 47.2 | 98.34M |
| September 17, 2025 | 47.9 | 49.95 | 49.95 | 51.15 | 47.2 | 96.31M |
| September 16, 2025 | 48.68 | 48.3 | 48.3 | 49.4 | 47.42 | 69.97M |
| September 15, 2025 | 47 | 48.66 | 48.66 | 50.14 | 47 | 106.22M |
| September 12, 2025 | 47.51 | 46.57 | 46.57 | 47.79 | 46.28 | 79.95M |
| September 11, 2025 | 46.58 | 47.25 | 47.25 | 47.99 | 45.97 | 86.02M |
| September 10, 2025 | 46.45 | 47.05 | 47.05 | 48.48 | 46.45 | 118.2M |
| September 09, 2025 | 47.5 | 48.9 | 48.9 | 51.03 | 47.31 | 157.71M |
| September 08, 2025 | 46.48 | 48.65 | 48.65 | 48.83 | 45.2 | 175.63M |
| September 05, 2025 | 40.55 | 44.61 | 44.61 | 44.61 | 40.02 | 134.97M |
| September 04, 2025 | 40.01 | 40.55 | 40.55 | 41.75 | 39.33 | 86.83M |
| September 03, 2025 | 40.04 | 40.03 | 40.03 | 41.48 | 39.62 | 62.38M |
| September 02, 2025 | 40.71 | 39.9 | 39.9 | 41.18 | 39.5 | 52.01M |
| September 01, 2025 | 40.38 | 40.67 | 40.67 | 40.88 | 39.74 | 67M |
| August 29, 2025 | 38.39 | 39.92 | 39.92 | 40.5 | 38.39 | 74.18M |
| August 28, 2025 | 38 | 38.39 | 38.39 | 38.57 | 37.2 | 48.55M |
| August 27, 2025 | 39.39 | 38.21 | 38.21 | 40.15 | 38 | 60.32M |
| August 26, 2025 | 39.03 | 39.11 | 39.11 | 39.58 | 38.52 | 43.64M |
| August 25, 2025 | 38.59 | 39.26 | 39.26 | 39.7 | 38.59 | 54.01M |
| August 22, 2025 | 38 | 38.3 | 38.3 | 38.65 | 37.95 | 30.5M |
| August 21, 2025 | 38.37 | 38.17 | 38.17 | 38.85 | 38.03 | 28.51M |
| August 20, 2025 | 38.13 | 38.59 | 38.59 | 38.93 | 37.96 | 37.84M |
| August 19, 2025 | 39.01 | 38.95 | 38.95 | 39.57 | 38.77 | 30.38M |
| August 18, 2025 | 39.78 | 39.34 | 39.34 | 40.31 | 39.1 | 49.17M |
| August 15, 2025 | 37.75 | 38.76 | 38.76 | 38.93 | 37.71 | 38.39M |
| August 14, 2025 | 38.88 | 37.92 | 37.92 | 39.15 | 37.77 | 44.15M |
| August 13, 2025 | 39.36 | 38.93 | 38.93 | 39.66 | 38.69 | 54.58M |
| August 12, 2025 | 40 | 39.45 | 39.45 | 41.04 | 38.66 | 103.76M |