65.46
+0.64(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 64.17 | 65.46 | 65.46 | 66.09 | 64.17 | 7.34M |
| December 03, 2025 | 65.69 | 64.82 | 64.82 | 65.96 | 64.7 | 6.21M |
| December 02, 2025 | 66.35 | 65.7 | 65.7 | 66.82 | 65.53 | 7.96M |
| December 01, 2025 | 65.11 | 66.85 | 66.85 | 66.85 | 64.77 | 12.36M |
| November 28, 2025 | 64.17 | 65.1 | 65.1 | 65.25 | 63.8 | 8.04M |
| November 27, 2025 | 64.79 | 64.24 | 64.24 | 65.63 | 64.17 | 9.03M |
| November 26, 2025 | 64.8 | 64.76 | 64.76 | 65.56 | 64.64 | 7.31M |
| November 25, 2025 | 64.88 | 65.07 | 65.07 | 66.35 | 64.8 | 11.04M |
| November 24, 2025 | 64 | 64.6 | 64.6 | 64.78 | 63.08 | 9.27M |
| November 21, 2025 | 65.6 | 63.7 | 63.7 | 66.13 | 63.7 | 11.8M |
| November 20, 2025 | 67.51 | 66.13 | 66.13 | 67.72 | 66.12 | 8.63M |
| November 19, 2025 | 69.02 | 67.07 | 67.07 | 69.35 | 66.65 | 12.34M |
| November 18, 2025 | 68.81 | 69.1 | 69.1 | 69.66 | 68.45 | 6.63M |
| November 17, 2025 | 68.87 | 69.07 | 69.07 | 69.5 | 68.5 | 6.57M |
| November 14, 2025 | 72.2 | 68.97 | 68.97 | 72.2 | 68.96 | 13.13M |
| November 13, 2025 | 71.01 | 71.13 | 71.13 | 71.85 | 70.73 | 9.19M |
| November 12, 2025 | 71.5 | 71.2 | 71.2 | 72 | 70 | 11.17M |
| November 11, 2025 | 71.52 | 72.01 | 72.01 | 72.7 | 70.93 | 12.31M |
| November 10, 2025 | 71.25 | 71.47 | 71.47 | 72.6 | 71.25 | 9.95M |
| November 07, 2025 | 72.2 | 71.19 | 71.19 | 72.2 | 71.09 | 9.98M |
| November 06, 2025 | 72.1 | 72.7 | 72.7 | 72.77 | 71.72 | 9.68M |
| November 05, 2025 | 71.69 | 71.73 | 71.73 | 72.62 | 71 | 9.57M |
| November 04, 2025 | 73.9 | 72.31 | 72.31 | 73.91 | 71.89 | 11.16M |
| November 03, 2025 | 73.61 | 73.96 | 73.96 | 73.96 | 72.04 | 12.5M |
| October 31, 2025 | 74.21 | 73.7 | 73.7 | 75.24 | 73.59 | 12.75M |
| October 30, 2025 | 76.38 | 74.2 | 74.2 | 76.38 | 74.2 | 14.04M |
| October 29, 2025 | 76.08 | 76.38 | 76.38 | 76.77 | 75 | 14.22M |
| October 28, 2025 | 77.79 | 76.15 | 76.15 | 77.79 | 75.95 | 18.91M |
| October 27, 2025 | 77.88 | 77.85 | 77.85 | 78.99 | 77 | 21.87M |
| October 24, 2025 | 76.4 | 78.19 | 78.19 | 78.43 | 76.35 | 20.97M |
| October 23, 2025 | 74.5 | 76.01 | 76.01 | 76.22 | 73.7 | 16.1M |
| October 22, 2025 | 73.37 | 75.52 | 75.52 | 76.78 | 72.22 | 22.68M |
| October 21, 2025 | 73.39 | 73.87 | 73.87 | 74.46 | 73.1 | 15.28M |
| October 20, 2025 | 76.02 | 73.34 | 73.34 | 76.2 | 72.72 | 19.77M |
| October 17, 2025 | 79 | 74.48 | 74.48 | 79.48 | 74.3 | 21.17M |
| October 16, 2025 | 81.8 | 79.1 | 79.1 | 81.8 | 78.43 | 22.05M |
| October 15, 2025 | 81.88 | 81.7 | 81.7 | 82.8 | 80 | 21.83M |
| October 14, 2025 | 87.21 | 82.48 | 82.48 | 87.67 | 81.72 | 31.84M |
| October 13, 2025 | 77.88 | 85.48 | 85.48 | 85.99 | 77.71 | 38.4M |
| October 10, 2025 | 83.99 | 80.82 | 80.82 | 83.99 | 80.59 | 26.35M |
| October 09, 2025 | 83.4 | 85.16 | 85.16 | 87.1 | 82.91 | 40.79M |
| September 30, 2025 | 82.74 | 83.29 | 83.29 | 84.48 | 82.3 | 30.74M |
| September 29, 2025 | 81.5 | 82.08 | 82.08 | 82.77 | 80.1 | 22.44M |
| September 26, 2025 | 82.4 | 81.7 | 81.7 | 84.46 | 81.68 | 29.27M |
| September 25, 2025 | 82.5 | 82.67 | 82.67 | 83.35 | 81.65 | 26.27M |
| September 24, 2025 | 79.5 | 83.08 | 83.08 | 84.12 | 79.32 | 38.8M |
| September 23, 2025 | 82.18 | 80.31 | 80.31 | 82.78 | 77.91 | 37.66M |
| September 22, 2025 | 81.65 | 82.92 | 82.92 | 83.64 | 80.09 | 31.46M |
| September 19, 2025 | 85.1 | 81.73 | 81.73 | 86.5 | 81.66 | 40.31M |
| September 18, 2025 | 83 | 84.46 | 84.46 | 89.9 | 82.18 | 68.33M |
| September 17, 2025 | 82.12 | 84.07 | 84.07 | 86.95 | 81.88 | 57.41M |
| September 16, 2025 | 83 | 83.28 | 83.28 | 84.8 | 81.35 | 76.64M |
| September 15, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 84.45 | 105.74M |
| September 12, 2025 | 72.13 | 72.85 | 72.85 | 74 | 71.6 | 17.72M |
| September 11, 2025 | 69.88 | 72.34 | 72.34 | 72.37 | 69.38 | 15.57M |
| September 10, 2025 | 70 | 69.88 | 69.88 | 70.58 | 69.8 | 8.82M |
| September 09, 2025 | 71.1 | 69.89 | 69.89 | 71.28 | 69.71 | 12M |
| September 08, 2025 | 71.88 | 71.39 | 71.39 | 71.91 | 70.81 | 14.52M |
| September 05, 2025 | 71.3 | 71.89 | 71.89 | 72.2 | 70.5 | 13.91M |
| September 04, 2025 | 72.75 | 71.21 | 71.21 | 73.15 | 70.06 | 14.84M |