66.79
+0.39(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 66.5 | 66.79 | 66.79 | 67.34 | 66.03 | 8.74M |
| December 24, 2025 | 65.61 | 66.4 | 66.4 | 66.66 | 65.5 | 8.31M |
| December 23, 2025 | 65.85 | 65.49 | 65.49 | 66.3 | 65.22 | 6.72M |
| December 22, 2025 | 64.61 | 65.96 | 65.96 | 66.42 | 64.51 | 10.3M |
| December 19, 2025 | 64.55 | 64.39 | 64.39 | 65.18 | 64.14 | 5.85M |
| December 18, 2025 | 64.65 | 64.06 | 64.06 | 65.2 | 64.04 | 5.67M |
| December 17, 2025 | 63.28 | 65.03 | 65.03 | 65.1 | 63.13 | 7.27M |
| December 16, 2025 | 64.06 | 63.21 | 63.21 | 64.58 | 62.67 | 6.22M |
| December 15, 2025 | 65 | 64.18 | 64.18 | 65.87 | 64.15 | 6.8M |
| December 12, 2025 | 64.42 | 65.59 | 65.59 | 65.78 | 63.5 | 8.98M |
| December 11, 2025 | 66 | 64.75 | 64.75 | 66.39 | 64.75 | 7.4M |
| December 10, 2025 | 65.18 | 65.92 | 65.92 | 66.18 | 64.51 | 7.9M |
| December 09, 2025 | 65.56 | 65.4 | 65.4 | 66.78 | 65.13 | 9.2M |
| December 08, 2025 | 64.65 | 65.76 | 65.76 | 65.93 | 64.58 | 9.07M |
| December 05, 2025 | 64.5 | 64.5 | 64.5 | 64.78 | 63.6 | 6.15M |
| December 04, 2025 | 64.03 | 64.53 | 64.53 | 65.15 | 63.17 | 7.08M |
| December 03, 2025 | 64.13 | 63.8 | 63.8 | 64.67 | 63.59 | 5.37M |
| December 02, 2025 | 64.84 | 64.11 | 64.11 | 65 | 63.91 | 6.07M |
| December 01, 2025 | 64.69 | 65.24 | 65.24 | 65.26 | 64.27 | 8.6M |
| November 28, 2025 | 64.03 | 64.68 | 64.68 | 64.9 | 63.6 | 5.91M |
| November 27, 2025 | 64.08 | 64.05 | 64.05 | 65.92 | 63.98 | 9.98M |
| November 26, 2025 | 63.7 | 64.12 | 64.12 | 64.95 | 63.19 | 8.54M |
| November 25, 2025 | 62.99 | 63.94 | 63.94 | 65.07 | 62.93 | 9.92M |
| November 24, 2025 | 62.89 | 62.49 | 62.49 | 63.02 | 61.72 | 7.42M |
| November 21, 2025 | 63.39 | 62.38 | 62.38 | 63.98 | 62.38 | 9.06M |
| November 20, 2025 | 66.47 | 64.35 | 64.35 | 66.68 | 64.21 | 8.48M |
| November 19, 2025 | 65 | 65.57 | 65.57 | 66.49 | 64.72 | 8.97M |
| November 18, 2025 | 64.54 | 65.11 | 65.11 | 66.36 | 64.06 | 9.3M |
| November 17, 2025 | 64.64 | 64.68 | 64.68 | 65.19 | 64.21 | 6.11M |
| November 14, 2025 | 66 | 64.6 | 64.6 | 66 | 64.51 | 9.18M |
| November 13, 2025 | 65.6 | 66.78 | 66.78 | 67.58 | 65.31 | 10.18M |
| November 12, 2025 | 66 | 65.6 | 65.6 | 66.6 | 65.1 | 10.3M |
| November 11, 2025 | 68.33 | 66.7 | 66.7 | 68.8 | 66.4 | 10.61M |
| November 10, 2025 | 68.61 | 67.62 | 67.62 | 69.44 | 66.85 | 11.63M |
| November 07, 2025 | 68.65 | 68.24 | 68.24 | 68.98 | 67.9 | 11.21M |
| November 06, 2025 | 68.18 | 69.65 | 69.65 | 69.89 | 68.06 | 16.51M |
| November 05, 2025 | 67.13 | 67.53 | 67.53 | 67.89 | 66.06 | 12.47M |
| November 04, 2025 | 68.96 | 68.04 | 68.04 | 69.35 | 67.34 | 12.02M |
| November 03, 2025 | 69.79 | 68.96 | 68.96 | 70.2 | 67.67 | 13.74M |
| October 31, 2025 | 71.6 | 69.78 | 69.78 | 72.34 | 69.67 | 16.74M |
| October 30, 2025 | 73.6 | 71.79 | 71.79 | 74 | 71.68 | 16.15M |
| October 29, 2025 | 73.99 | 73.74 | 73.74 | 74.81 | 72.74 | 16.24M |
| October 28, 2025 | 74.39 | 74.08 | 74.08 | 75.78 | 73.5 | 17.75M |
| October 27, 2025 | 75.57 | 74.96 | 74.96 | 76.03 | 73.02 | 25.24M |
| October 24, 2025 | 74.66 | 75.46 | 75.46 | 75.63 | 72.35 | 26.27M |
| October 23, 2025 | 74.4 | 74.26 | 74.26 | 75.1 | 72.9 | 14.59M |
| October 22, 2025 | 76.97 | 75.2 | 75.2 | 77.21 | 74.45 | 19.12M |
| October 21, 2025 | 78.99 | 77.7 | 77.7 | 81.81 | 77.52 | 30.64M |
| October 20, 2025 | 79 | 78.79 | 78.79 | 82.48 | 78.07 | 36.8M |
| October 17, 2025 | 77.9 | 75.8 | 75.8 | 81.45 | 75.57 | 25.21M |
| October 16, 2025 | 80 | 78.45 | 78.45 | 80.56 | 77.81 | 28.22M |
| October 15, 2025 | 75.69 | 80.99 | 80.99 | 81.99 | 75.69 | 43.33M |
| October 14, 2025 | 77.77 | 74.7 | 74.7 | 78.39 | 74.31 | 32.56M |
| October 13, 2025 | 72.12 | 77.55 | 77.55 | 79.59 | 71.06 | 45.7M |
| October 10, 2025 | 74.08 | 74.05 | 74.05 | 79.27 | 73.25 | 44.05M |
| October 09, 2025 | 70.19 | 70.13 | 70.13 | 72.08 | 69.1 | 18.49M |
| September 30, 2025 | 69.8 | 69.44 | 69.44 | 71.05 | 68.97 | 15.06M |
| September 29, 2025 | 69.46 | 69.45 | 69.45 | 69.6 | 67.74 | 14.54M |
| September 26, 2025 | 70.31 | 69.8 | 69.8 | 71.66 | 69.6 | 14.8M |
| September 25, 2025 | 71.5 | 70.73 | 70.73 | 71.55 | 69.63 | 19.9M |