64.23
+0.8(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 63.5 | 64.23 | 64.23 | 65.35 | 62.88 | 13.45M |
| December 24, 2025 | 63.3 | 63.43 | 63.43 | 64.66 | 62.93 | 10.16M |
| December 23, 2025 | 64.27 | 63.41 | 63.41 | 65.35 | 62.75 | 13.06M |
| December 22, 2025 | 62.9 | 64.25 | 64.25 | 64.96 | 62.37 | 11.17M |
| December 19, 2025 | 62.27 | 63.28 | 63.28 | 64.29 | 62.27 | 12.1M |
| December 18, 2025 | 63.22 | 62.1 | 62.1 | 64 | 61.9 | 12.88M |
| December 17, 2025 | 62 | 63.9 | 63.9 | 64.15 | 61.5 | 16.46M |
| December 16, 2025 | 65.8 | 62 | 62 | 65.96 | 56.98 | 34.66M |
| December 15, 2025 | 68.51 | 67.71 | 67.71 | 70 | 67.66 | 19.05M |
| December 12, 2025 | 67.88 | 68.22 | 68.22 | 69.14 | 66.58 | 27.97M |
| December 11, 2025 | 66.78 | 68.32 | 68.32 | 69.13 | 66.16 | 23.15M |
| December 10, 2025 | 64.38 | 66.99 | 66.99 | 67.46 | 63.58 | 21.72M |
| December 09, 2025 | 64.7 | 64.4 | 64.4 | 65.66 | 64.1 | 13.91M |
| December 08, 2025 | 66.33 | 65.1 | 65.1 | 66.33 | 63 | 23.94M |
| December 05, 2025 | 67.5 | 66.96 | 66.96 | 67.68 | 65.1 | 17.07M |
| December 04, 2025 | 65.5 | 67.61 | 67.61 | 68.5 | 65.1 | 22M |
| December 03, 2025 | 64.39 | 65.48 | 65.48 | 66.9 | 64.39 | 18.53M |
| December 02, 2025 | 67.84 | 64.35 | 64.35 | 67.84 | 62 | 30.37M |
| December 01, 2025 | 64.03 | 67.7 | 67.7 | 68.5 | 64 | 35.37M |
| November 28, 2025 | 61.21 | 62.15 | 62.15 | 62.61 | 60.65 | 17.04M |
| November 27, 2025 | 62.1 | 61.3 | 61.3 | 63.45 | 60.12 | 25M |
| November 26, 2025 | 60.06 | 62.72 | 62.72 | 63 | 60 | 29.23M |
| November 25, 2025 | 58.5 | 59.96 | 59.96 | 60.68 | 58.03 | 22.79M |
| November 24, 2025 | 57.7 | 58.42 | 58.42 | 59.86 | 57.5 | 21.94M |
| November 21, 2025 | 56.51 | 56.13 | 56.13 | 57.7 | 55.55 | 18.66M |
| November 20, 2025 | 57.87 | 57.3 | 57.3 | 58.49 | 56.4 | 14.77M |
| November 19, 2025 | 57.08 | 57.81 | 57.81 | 59.2 | 56.6 | 20.03M |
| November 18, 2025 | 58.49 | 56.95 | 56.95 | 58.63 | 55.5 | 23.08M |
| November 17, 2025 | 59.27 | 58.5 | 58.5 | 59.63 | 57.79 | 23.5M |
| November 14, 2025 | 53.4 | 58.9 | 58.9 | 61 | 53.16 | 43.13M |
| November 13, 2025 | 54 | 53.62 | 53.62 | 54.46 | 51.84 | 24.45M |
| November 12, 2025 | 51.75 | 51.9 | 51.9 | 52.63 | 50.8 | 19.86M |
| November 11, 2025 | 53.01 | 51.68 | 51.68 | 53.2 | 51.51 | 24.23M |
| November 10, 2025 | 52.68 | 53.28 | 53.28 | 54.2 | 52.56 | 18.37M |
| November 07, 2025 | 54 | 53.03 | 53.03 | 56.09 | 53 | 32.1M |
| November 06, 2025 | 54 | 53.46 | 53.46 | 55.08 | 52.76 | 31.59M |
| November 05, 2025 | 54.12 | 54.6 | 54.6 | 55.75 | 52.2 | 51.11M |
| November 04, 2025 | 63.53 | 55.84 | 55.84 | 66.66 | 55.84 | 74.14M |
| November 03, 2025 | 66 | 69.8 | 69.8 | 71.71 | 63.01 | 45.92M |
| October 31, 2025 | 63.53 | 66.29 | 66.29 | 66.32 | 62.69 | 41.09M |
| October 30, 2025 | 57.81 | 63.5 | 63.5 | 65 | 57.1 | 49.32M |
| October 29, 2025 | 57.5 | 58.52 | 58.52 | 59.39 | 57.05 | 23.1M |
| October 28, 2025 | 58.1 | 57.72 | 57.72 | 59.49 | 57.39 | 31.1M |
| October 27, 2025 | 51.5 | 58.09 | 58.09 | 58.98 | 51 | 48.33M |
| October 24, 2025 | 51.01 | 51.13 | 51.13 | 51.98 | 50.4 | 15.78M |
| October 23, 2025 | 52.13 | 51.2 | 51.2 | 52.49 | 50.75 | 15.64M |
| October 22, 2025 | 51.3 | 52.42 | 52.42 | 53 | 50.7 | 26.29M |
| October 21, 2025 | 50.97 | 51.54 | 51.54 | 52.5 | 50.3 | 25.13M |
| October 20, 2025 | 48.74 | 50.98 | 50.98 | 51.99 | 48.18 | 28.08M |
| October 17, 2025 | 48.55 | 48.74 | 48.74 | 50.09 | 48.12 | 17.56M |
| October 16, 2025 | 49.75 | 48.49 | 48.49 | 50.66 | 48.1 | 20.97M |
| October 15, 2025 | 48.8 | 50.2 | 50.2 | 51.11 | 46.69 | 29.26M |
| October 14, 2025 | 49.3 | 48.53 | 48.53 | 50.28 | 48.17 | 16.93M |
| October 13, 2025 | 47.42 | 48.46 | 48.46 | 49.4 | 47.18 | 17.84M |
| October 10, 2025 | 49.32 | 49.51 | 49.51 | 49.99 | 48.78 | 22.27M |
| October 09, 2025 | 45.6 | 49.29 | 49.29 | 50.77 | 45.6 | 39.44M |
| September 30, 2025 | 45 | 45.55 | 45.55 | 46.36 | 44.9 | 15.53M |
| September 29, 2025 | 43.86 | 44.34 | 44.34 | 44.95 | 43.01 | 14.97M |
| September 26, 2025 | 45.1 | 43.86 | 43.86 | 45.35 | 43.02 | 17.4M |
| September 25, 2025 | 46.32 | 45.29 | 45.29 | 46.6 | 45.2 | 15.5M |