61.22
-1.68(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 62.05 | 61.22 | 61.22 | 62.88 | 60.94 | 11.01M |
| November 20, 2025 | 64.22 | 62.9 | 62.9 | 64.57 | 62.9 | 8.06M |
| November 19, 2025 | 64.33 | 63.39 | 63.39 | 64.66 | 63.13 | 8.68M |
| November 18, 2025 | 63.59 | 63.98 | 63.98 | 64.51 | 62.9 | 9.87M |
| November 17, 2025 | 63 | 63.69 | 63.69 | 63.83 | 62.87 | 6.92M |
| November 14, 2025 | 63.9 | 63 | 63 | 64.29 | 63 | 7.81M |
| November 13, 2025 | 63.98 | 64.55 | 64.55 | 64.71 | 63.53 | 7.23M |
| November 12, 2025 | 64.11 | 63.62 | 63.62 | 64.45 | 63.07 | 7.93M |
| November 11, 2025 | 65.83 | 64.11 | 64.11 | 66.19 | 63.98 | 10.26M |
| November 10, 2025 | 65.78 | 65.6 | 65.6 | 66.48 | 65.19 | 8.41M |
| November 07, 2025 | 66.31 | 65.6 | 65.6 | 66.5 | 65.51 | 8.88M |
| November 06, 2025 | 66.6 | 66.97 | 66.97 | 67.08 | 66.07 | 8.57M |
| November 05, 2025 | 66 | 66.03 | 66.03 | 66.76 | 65.02 | 10.1M |
| November 04, 2025 | 68.68 | 67.01 | 67.01 | 68.7 | 66.3 | 13.25M |
| November 03, 2025 | 69.23 | 69.11 | 69.11 | 69.62 | 68.25 | 11.91M |
| October 31, 2025 | 68.3 | 68.76 | 68.76 | 69.95 | 68.3 | 11.49M |
| October 30, 2025 | 70.2 | 68.54 | 68.54 | 70.22 | 68.51 | 15.08M |
| October 29, 2025 | 70.5 | 70.38 | 70.38 | 70.79 | 69.16 | 19.22M |
| October 28, 2025 | 70.59 | 70.93 | 70.93 | 72.19 | 70.09 | 19.22M |
| October 27, 2025 | 70.3 | 69.62 | 69.62 | 70.53 | 68.98 | 13.39M |
| October 24, 2025 | 68 | 69.2 | 69.2 | 69.21 | 67.8 | 13.51M |
| October 23, 2025 | 67 | 67.37 | 67.37 | 67.67 | 65.6 | 9.19M |
| October 22, 2025 | 67.78 | 67.16 | 67.16 | 67.99 | 66.69 | 9M |
| October 21, 2025 | 67.61 | 68.1 | 68.1 | 68.45 | 67 | 11.12M |
| October 20, 2025 | 67.35 | 67.53 | 67.53 | 68.29 | 67.03 | 11.46M |
| October 17, 2025 | 69.11 | 66.24 | 66.24 | 69.49 | 66.22 | 15.4M |
| October 16, 2025 | 70.05 | 69.49 | 69.49 | 70.24 | 69.1 | 12.28M |
| October 15, 2025 | 69.21 | 70.75 | 70.75 | 70.85 | 68 | 13.93M |
| October 14, 2025 | 72.93 | 69.2 | 69.2 | 73.95 | 68.97 | 20.34M |
| October 13, 2025 | 70.19 | 71.83 | 71.83 | 72.98 | 70 | 22.43M |
| October 10, 2025 | 78.78 | 73.99 | 73.99 | 78.8 | 73.4 | 33.04M |
| October 09, 2025 | 78.7 | 79.72 | 79.72 | 80.49 | 76.77 | 32.84M |
| September 30, 2025 | 74.47 | 77.68 | 77.68 | 77.85 | 74.33 | 30.9M |
| September 29, 2025 | 73.8 | 74.14 | 74.14 | 74.7 | 72.57 | 15.27M |
| September 26, 2025 | 75.93 | 73.28 | 73.28 | 76.23 | 73.25 | 19.96M |
| September 25, 2025 | 75.22 | 76.6 | 76.6 | 78.11 | 75.22 | 28.65M |
| September 24, 2025 | 72.25 | 74.89 | 74.89 | 74.95 | 71.85 | 21.73M |
| September 23, 2025 | 74.12 | 72.68 | 72.68 | 74.5 | 70.69 | 24.94M |
| September 22, 2025 | 74 | 74.12 | 74.12 | 75.07 | 73.4 | 18.95M |
| September 19, 2025 | 74.5 | 74.26 | 74.26 | 76.58 | 73.91 | 25.03M |
| September 18, 2025 | 79.09 | 75.06 | 75.06 | 79.93 | 73.5 | 45.55M |
| September 17, 2025 | 75.77 | 77.78 | 77.78 | 78.85 | 74.71 | 33.28M |
| September 16, 2025 | 74.92 | 75.83 | 75.83 | 76.61 | 74.3 | 23.66M |
| September 15, 2025 | 76.2 | 75.3 | 75.3 | 77.86 | 75.22 | 31.51M |
| September 12, 2025 | 74.5 | 74.9 | 74.9 | 76.27 | 74.34 | 26.73M |
| September 11, 2025 | 72.6 | 74.3 | 74.3 | 74.62 | 71.25 | 24.93M |
| September 10, 2025 | 72.68 | 72.26 | 72.26 | 73.7 | 72.01 | 15.81M |
| September 09, 2025 | 74.64 | 71.96 | 71.96 | 74.65 | 71.71 | 22.51M |
| September 08, 2025 | 73.5 | 75.4 | 75.4 | 75.97 | 73.08 | 27.56M |
| September 05, 2025 | 73.76 | 73.65 | 73.65 | 74.48 | 71.58 | 30.11M |
| September 04, 2025 | 76.09 | 72.95 | 72.95 | 77.25 | 71.41 | 36.15M |
| September 03, 2025 | 74.71 | 75.92 | 75.92 | 80.3 | 74.71 | 41.26M |
| September 02, 2025 | 78 | 74.38 | 74.38 | 78.2 | 73.76 | 41M |
| September 01, 2025 | 79.03 | 78.31 | 78.31 | 82.17 | 77.75 | 38.13M |
| August 29, 2025 | 78.2 | 79.03 | 79.03 | 80.98 | 77.55 | 48.18M |
| August 28, 2025 | 75.4 | 78.06 | 78.06 | 79.76 | 75.08 | 64.98M |
| August 27, 2025 | 72.22 | 76.65 | 76.65 | 82.29 | 72.2 | 79.7M |
| August 26, 2025 | 66.85 | 68.63 | 68.63 | 69.49 | 66.18 | 31.93M |
| August 25, 2025 | 67.5 | 66.85 | 66.85 | 69.58 | 66.26 | 35.89M |
| August 22, 2025 | 63.7 | 65.95 | 65.95 | 66.33 | 63.7 | 29.57M |