64.72
-1.38(-2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 65.76 | 64.72 | 64.72 | 65.89 | 64.22 | 1.18M |
| November 06, 2025 | 64.2 | 66.1 | 66.1 | 67.17 | 64.17 | 2.02M |
| November 05, 2025 | 63.58 | 64.2 | 64.2 | 64.75 | 63 | 844,522 |
| November 04, 2025 | 67.22 | 63.96 | 63.96 | 67.22 | 63.68 | 1.46M |
| November 03, 2025 | 67 | 65.97 | 65.97 | 67.1 | 62.8 | 2.72M |
| October 31, 2025 | 67.22 | 67.4 | 67.4 | 68.16 | 66.78 | 938,453 |
| October 30, 2025 | 69.03 | 67.24 | 67.24 | 69.6 | 66.84 | 1.55M |
| October 29, 2025 | 68.8 | 69.01 | 69.01 | 69.88 | 68.52 | 1.39M |
| October 28, 2025 | 69.94 | 69.2 | 69.2 | 70.25 | 68.98 | 1.45M |
| October 27, 2025 | 69.57 | 70.64 | 70.64 | 70.91 | 69.01 | 2.12M |
| October 24, 2025 | 67 | 69.11 | 69.11 | 69.26 | 66.86 | 1.87M |
| October 23, 2025 | 67.49 | 66.88 | 66.88 | 67.95 | 65.5 | 1.18M |
| October 22, 2025 | 68.33 | 67.45 | 67.45 | 69.75 | 67.16 | 1.56M |
| October 21, 2025 | 68.51 | 68.99 | 68.99 | 69.46 | 67.56 | 2.38M |
| October 20, 2025 | 66 | 67.9 | 67.9 | 69.8 | 65 | 2.99M |
| October 17, 2025 | 64.5 | 66.2 | 66.2 | 66.84 | 64.5 | 1.95M |
| October 16, 2025 | 66.61 | 64.93 | 64.93 | 66.61 | 64.76 | 1.51M |
| October 15, 2025 | 64.52 | 66.84 | 66.84 | 66.98 | 63.21 | 1.64M |
| October 14, 2025 | 68.56 | 64.38 | 64.38 | 68.56 | 64 | 2.32M |
| October 13, 2025 | 65.01 | 67.88 | 67.88 | 68.8 | 64.28 | 2.11M |
| October 10, 2025 | 69.94 | 69.69 | 69.69 | 70.9 | 69.1 | 1.84M |
| October 09, 2025 | 72.3 | 70.29 | 70.29 | 72.95 | 70.05 | 3.87M |
| September 30, 2025 | 73.61 | 72.8 | 72.8 | 73.98 | 71.6 | 3.22M |
| September 29, 2025 | 68.95 | 74.2 | 74.2 | 74.8 | 68.6 | 4.65M |
| September 26, 2025 | 72.43 | 69.29 | 69.29 | 72.5 | 68.7 | 3.83M |
| September 25, 2025 | 67.9 | 71.51 | 71.51 | 73.68 | 67.51 | 5.81M |
| September 24, 2025 | 65.52 | 68.1 | 68.1 | 68.45 | 65.14 | 3.48M |
| September 23, 2025 | 69.76 | 66.45 | 66.45 | 69.98 | 64.7 | 5.3M |
| September 22, 2025 | 67 | 68.62 | 68.62 | 68.62 | 65.25 | 4.9M |
| September 19, 2025 | 66.48 | 64.62 | 64.62 | 67.45 | 63.7 | 3.07M |
| September 18, 2025 | 64 | 65.87 | 65.87 | 68.8 | 64 | 6.61M |
| September 17, 2025 | 63.02 | 63.9 | 63.9 | 65.2 | 62.75 | 2.72M |
| September 16, 2025 | 60.87 | 63.23 | 63.23 | 63.88 | 60.61 | 3.24M |
| September 15, 2025 | 61.5 | 60.87 | 60.87 | 61.86 | 60.35 | 1.87M |
| September 12, 2025 | 61.9 | 61.65 | 61.65 | 62.68 | 60.98 | 2.13M |
| September 11, 2025 | 60.46 | 62.03 | 62.03 | 62.14 | 59.23 | 2.45M |
| September 10, 2025 | 61.54 | 60.45 | 60.45 | 62.38 | 59.9 | 2.26M |
| September 09, 2025 | 63.57 | 61.75 | 61.75 | 63.57 | 61.5 | 2.47M |
| September 08, 2025 | 62.81 | 64.08 | 64.08 | 64.17 | 62.65 | 2.57M |
| September 05, 2025 | 60.55 | 63.08 | 63.08 | 63.54 | 60 | 3.57M |
| September 04, 2025 | 62.19 | 60.43 | 60.43 | 64.18 | 59.48 | 3.97M |
| September 03, 2025 | 63.13 | 61.38 | 61.38 | 65.2 | 60.93 | 3.55M |
| September 02, 2025 | 65.21 | 63.3 | 63.3 | 65.21 | 61.97 | 4.85M |
| September 01, 2025 | 63.5 | 65.33 | 65.33 | 65.33 | 63.1 | 4.77M |
| August 29, 2025 | 62.8 | 63.03 | 63.03 | 63.87 | 61.8 | 3.21M |
| August 28, 2025 | 62.05 | 63.22 | 63.22 | 63.22 | 59.78 | 5.69M |
| August 27, 2025 | 65.66 | 62.68 | 62.68 | 65.83 | 62.65 | 5.23M |
| August 26, 2025 | 62.38 | 65.43 | 65.43 | 67.99 | 61.08 | 7.04M |
| August 25, 2025 | 61.61 | 62.45 | 62.45 | 63.33 | 61.1 | 4.29M |
| August 22, 2025 | 61.36 | 60.85 | 60.85 | 62.81 | 60.66 | 3.26M |
| August 21, 2025 | 60.8 | 61.89 | 61.89 | 64.05 | 60.3 | 5.64M |
| August 20, 2025 | 60.75 | 60.72 | 60.72 | 60.86 | 59.29 | 2.76M |
| August 19, 2025 | 60.89 | 60.75 | 60.75 | 62.17 | 60.06 | 4.04M |
| August 18, 2025 | 60.5 | 60.97 | 60.97 | 62.7 | 60.27 | 5.65M |
| August 15, 2025 | 59.88 | 59.97 | 59.97 | 61.46 | 58.9 | 7.99M |
| August 14, 2025 | 61.16 | 63.33 | 63.33 | 64.15 | 59.88 | 8.07M |
| August 13, 2025 | 60.94 | 61.2 | 61.2 | 61.5 | 59.88 | 3.82M |
| August 12, 2025 | 61 | 60.99 | 60.99 | 61.4 | 59.77 | 2.87M |
| August 11, 2025 | 60.39 | 61.1 | 61.1 | 62.39 | 60.27 | 3.75M |
| August 08, 2025 | 59.3 | 60.74 | 60.74 | 61.5 | 58.57 | 4.51M |