60.70
+1.24(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 61.61 | 59.46 | 59.46 | 61.61 | 59.15 | 2.09M |
| December 03, 2025 | 61.37 | 60.5 | 60.5 | 62.57 | 59.97 | 2.37M |
| December 02, 2025 | 61 | 61.36 | 61.36 | 62.22 | 60.11 | 2.81M |
| December 01, 2025 | 61.55 | 61.3 | 61.3 | 62.46 | 60.88 | 3.11M |
| November 28, 2025 | 61.61 | 61.71 | 61.71 | 62.26 | 60.31 | 2.77M |
| November 27, 2025 | 62.38 | 61.61 | 61.61 | 62.97 | 61.6 | 4.25M |
| November 26, 2025 | 64.35 | 62.76 | 62.76 | 64.92 | 62.55 | 7.67M |
| November 25, 2025 | 59.34 | 64.64 | 64.64 | 67.66 | 59.34 | 13.18M |
| November 24, 2025 | 52.61 | 58.33 | 58.33 | 60.8 | 52.61 | 8.15M |
| November 21, 2025 | 54.12 | 52.59 | 52.59 | 54.33 | 52.21 | 2.46M |
| November 20, 2025 | 55.01 | 54.94 | 54.94 | 56.15 | 54.73 | 1.5M |
| November 19, 2025 | 55.1 | 55.18 | 55.18 | 55.99 | 54.39 | 1.93M |
| November 18, 2025 | 55.69 | 55.51 | 55.51 | 55.97 | 54.88 | 1.55M |
| November 17, 2025 | 55.32 | 55.99 | 55.99 | 57.2 | 55.24 | 1.86M |
| November 14, 2025 | 55.85 | 55.21 | 55.21 | 56.66 | 55.18 | 1.96M |
| November 13, 2025 | 56.2 | 56.67 | 56.67 | 57.22 | 55.76 | 2.31M |
| November 12, 2025 | 57.5 | 56.06 | 56.06 | 57.54 | 55.1 | 3.13M |
| November 11, 2025 | 57.99 | 57.58 | 57.58 | 59.49 | 57.28 | 3.03M |
| November 10, 2025 | 61.7 | 57.99 | 57.99 | 61.8 | 57.76 | 5.16M |
| November 07, 2025 | 58.58 | 61.7 | 61.7 | 63.08 | 58.37 | 8.13M |
| November 06, 2025 | 58.76 | 58.36 | 58.36 | 58.76 | 57.6 | 2M |
| November 05, 2025 | 56.61 | 58.15 | 58.15 | 58.48 | 56.5 | 2.45M |
| November 04, 2025 | 57.75 | 57.47 | 57.47 | 59.49 | 56.8 | 3.07M |
| November 03, 2025 | 59 | 57.55 | 57.55 | 59 | 56.01 | 3.66M |
| October 31, 2025 | 59.38 | 59.25 | 59.25 | 59.91 | 58.02 | 3.25M |
| October 30, 2025 | 59.71 | 60.25 | 60.25 | 62.8 | 59.71 | 5.83M |
| October 29, 2025 | 58.32 | 59.91 | 59.91 | 59.95 | 57.86 | 3.52M |
| October 28, 2025 | 60.48 | 58.48 | 58.48 | 60.58 | 57.45 | 4.96M |
| October 27, 2025 | 61.61 | 60.65 | 60.65 | 63.29 | 60.13 | 4.41M |
| October 24, 2025 | 59.33 | 61.5 | 61.5 | 61.5 | 59.01 | 3.39M |
| October 23, 2025 | 59.8 | 58.96 | 58.96 | 60.38 | 58.2 | 2.66M |
| October 22, 2025 | 60.02 | 60.39 | 60.39 | 61.48 | 59.05 | 2.64M |
| October 21, 2025 | 59.49 | 60.62 | 60.62 | 60.83 | 58.88 | 2.57M |
| October 20, 2025 | 60.94 | 59.4 | 59.4 | 61.89 | 58.96 | 4.76M |
| October 17, 2025 | 65.1 | 60.93 | 60.93 | 66.33 | 60.9 | 4.98M |
| October 16, 2025 | 65.31 | 65.02 | 65.02 | 65.69 | 63.94 | 3.19M |
| October 15, 2025 | 66.5 | 65.91 | 65.91 | 66.84 | 63.71 | 6.05M |
| October 14, 2025 | 70 | 67.2 | 67.2 | 70.87 | 66.07 | 11.49M |
| October 13, 2025 | 64.58 | 72.1 | 72.1 | 74 | 64.21 | 16.37M |
| October 10, 2025 | 68.15 | 66 | 66 | 69.4 | 65.7 | 7.8M |
| October 09, 2025 | 66.66 | 67.31 | 67.31 | 68.6 | 65.49 | 7.34M |
| September 30, 2025 | 65 | 64.9 | 64.9 | 68.39 | 64.8 | 6.9M |
| September 29, 2025 | 63.03 | 64.44 | 64.44 | 65.49 | 62.48 | 4.25M |
| September 26, 2025 | 64.8 | 63 | 63 | 65.36 | 62.85 | 3.86M |
| September 25, 2025 | 62.55 | 64.8 | 64.8 | 66.71 | 62.55 | 6.98M |
| September 24, 2025 | 61.87 | 62.5 | 62.5 | 63.1 | 61.5 | 3.04M |
| September 23, 2025 | 63.93 | 62.1 | 62.1 | 64.87 | 60.2 | 4.78M |
| September 22, 2025 | 63.8 | 64.22 | 64.22 | 66.3 | 63.6 | 3.33M |
| September 19, 2025 | 65.8 | 63.76 | 63.76 | 66.38 | 63.36 | 4.55M |
| September 18, 2025 | 64.8 | 65.8 | 65.8 | 69.66 | 63.6 | 9.72M |
| September 17, 2025 | 62.03 | 64.79 | 64.79 | 65.19 | 61.81 | 5.44M |
| September 16, 2025 | 62.06 | 62.67 | 62.67 | 63.15 | 60.88 | 4.2M |
| September 15, 2025 | 63.5 | 62.02 | 62.02 | 63.6 | 61.86 | 3.83M |
| September 12, 2025 | 63.69 | 63.43 | 63.43 | 64 | 62.5 | 5.28M |
| September 11, 2025 | 63 | 64.33 | 64.33 | 65.5 | 62.16 | 6.07M |
| September 10, 2025 | 60.3 | 62.72 | 62.72 | 63.68 | 59.22 | 6.39M |
| September 09, 2025 | 61.25 | 60.2 | 60.2 | 62.09 | 59.65 | 3.79M |
| September 08, 2025 | 61.21 | 61.79 | 61.79 | 62.03 | 60.36 | 3.96M |
| September 05, 2025 | 57.23 | 61.52 | 61.52 | 61.88 | 57.02 | 6.71M |
| September 04, 2025 | 60 | 57.23 | 57.23 | 61.39 | 55.99 | 6.04M |