62.34
+0.36(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 61.96 | 62.34 | 62.34 | 62.67 | 61.65 | 1.92M |
| November 06, 2025 | 62.76 | 61.98 | 61.98 | 63.06 | 61.65 | 3.16M |
| November 05, 2025 | 63.04 | 62.72 | 62.72 | 63.8 | 61.8 | 3.77M |
| November 04, 2025 | 62.63 | 62.25 | 62.25 | 63.09 | 61.6 | 3.57M |
| November 03, 2025 | 61.21 | 62.68 | 62.68 | 63.4 | 60.3 | 5.06M |
| October 31, 2025 | 60.75 | 61 | 61 | 61.99 | 59.91 | 3.76M |
| October 30, 2025 | 60.8 | 60.51 | 60.51 | 61.49 | 60.5 | 3.46M |
| October 29, 2025 | 61.32 | 60.6 | 60.6 | 61.89 | 60.08 | 3.5M |
| October 28, 2025 | 61.02 | 60.89 | 60.89 | 61.87 | 60.6 | 2.8M |
| October 27, 2025 | 61.72 | 61.16 | 61.16 | 62.47 | 60.7 | 4.55M |
| October 24, 2025 | 62.06 | 61.91 | 61.91 | 62.3 | 61.08 | 2.8M |
| October 23, 2025 | 62 | 61.77 | 61.77 | 62.78 | 60.89 | 2.41M |
| October 22, 2025 | 61.8 | 62.2 | 62.2 | 62.88 | 61.6 | 2.25M |
| October 21, 2025 | 61.05 | 61.81 | 61.81 | 62.2 | 60.65 | 2.59M |
| October 20, 2025 | 61.3 | 60.99 | 60.99 | 61.53 | 60.03 | 2.82M |
| October 17, 2025 | 62.25 | 60.94 | 60.94 | 62.51 | 59.91 | 4.05M |
| October 16, 2025 | 62.63 | 62.21 | 62.21 | 62.93 | 62.02 | 2.23M |
| October 15, 2025 | 63.33 | 62.62 | 62.62 | 63.8 | 62.56 | 2.88M |
| October 14, 2025 | 63.79 | 63.24 | 63.24 | 64.98 | 62.6 | 3.12M |
| October 13, 2025 | 62.95 | 63.97 | 63.97 | 64.96 | 62.9 | 3.2M |
| October 10, 2025 | 66.05 | 64.04 | 64.04 | 66.48 | 63.51 | 4.05M |
| October 09, 2025 | 66.6 | 66.06 | 66.06 | 67 | 65.22 | 3.5M |
| September 30, 2025 | 67.07 | 68.3 | 68.3 | 69.2 | 66.54 | 2.89M |
| September 29, 2025 | 68.32 | 67.07 | 67.07 | 68.42 | 66.3 | 2.89M |
| September 26, 2025 | 68.2 | 68.32 | 68.32 | 68.89 | 66.99 | 2.8M |
| September 25, 2025 | 66.45 | 68.4 | 68.4 | 68.58 | 66.01 | 3.57M |
| September 24, 2025 | 66.9 | 66.48 | 66.48 | 67.15 | 65.42 | 3.69M |
| September 23, 2025 | 67.46 | 66.37 | 66.37 | 67.54 | 65.01 | 3.98M |
| September 22, 2025 | 68.4 | 67.62 | 67.62 | 69.18 | 66.68 | 3.47M |
| September 19, 2025 | 68.4 | 68.06 | 68.06 | 69.18 | 67.4 | 3.18M |
| September 18, 2025 | 69.74 | 68.57 | 68.57 | 70 | 67.8 | 3.5M |
| September 17, 2025 | 69.31 | 69.62 | 69.62 | 70.78 | 68.5 | 3.78M |
| September 16, 2025 | 68.56 | 68.88 | 68.88 | 69.26 | 67.9 | 2.98M |
| September 15, 2025 | 67.86 | 68.6 | 68.6 | 69.36 | 67.5 | 3.55M |
| September 12, 2025 | 70 | 68.36 | 68.36 | 71.51 | 68.22 | 3.66M |
| September 11, 2025 | 67.8 | 70.18 | 70.18 | 70.47 | 67 | 4.88M |
| September 10, 2025 | 68.91 | 67.8 | 67.8 | 69.3 | 67.6 | 4.4M |
| September 09, 2025 | 68.4 | 69.66 | 69.66 | 69.99 | 66.88 | 6.31M |
| September 08, 2025 | 64.98 | 68.19 | 68.19 | 69.68 | 63.65 | 9.31M |
| September 05, 2025 | 64.65 | 64.98 | 64.98 | 65.52 | 61.8 | 7.37M |
| September 04, 2025 | 64.83 | 64.83 | 64.83 | 65.39 | 63.66 | 6.28M |
| September 03, 2025 | 62.5 | 64.82 | 64.82 | 65.28 | 62.18 | 8.6M |
| September 02, 2025 | 62.52 | 62.28 | 62.28 | 63.5 | 62.09 | 6.07M |
| September 01, 2025 | 62.29 | 62.52 | 62.52 | 62.7 | 61.29 | 6.87M |
| August 29, 2025 | 58.7 | 62.42 | 62.42 | 62.52 | 58.7 | 8.54M |
| August 28, 2025 | 59.6 | 59 | 59 | 60.3 | 57.67 | 5.42M |
| August 27, 2025 | 57.87 | 59.65 | 59.65 | 61.33 | 57.74 | 9.77M |
| August 26, 2025 | 58.83 | 57.7 | 57.7 | 58.83 | 57.37 | 8.09M |
| August 25, 2025 | 59.9 | 60.25 | 60.25 | 60.5 | 59.1 | 6.28M |
| August 22, 2025 | 59.66 | 59.82 | 59.82 | 60.08 | 59.1 | 3.74M |
| August 21, 2025 | 60.3 | 59.6 | 59.6 | 61.68 | 59.27 | 5.86M |
| August 20, 2025 | 59 | 60.29 | 60.29 | 60.45 | 58.6 | 4.4M |
| August 19, 2025 | 58.94 | 59.19 | 59.19 | 59.68 | 58.64 | 3.65M |
| August 18, 2025 | 59 | 58.9 | 58.9 | 59.59 | 58.61 | 6.09M |
| August 15, 2025 | 57.39 | 58.85 | 58.85 | 59.75 | 57.39 | 6.27M |
| August 14, 2025 | 58.1 | 57.3 | 57.3 | 58.6 | 57.15 | 6.38M |
| August 13, 2025 | 57.53 | 57.93 | 57.93 | 58.07 | 56.94 | 6.69M |
| August 12, 2025 | 56.85 | 57.4 | 57.4 | 58.58 | 56.52 | 8.06M |
| August 11, 2025 | 55.07 | 56.85 | 56.85 | 57.38 | 54.6 | 6.58M |
| August 08, 2025 | 55.57 | 55.07 | 55.07 | 55.89 | 54.51 | 4.22M |