60.42
+1.36(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 59.56 | 60.42 | 60.42 | 60.68 | 58.83 | 922,120 |
| December 04, 2025 | 59.81 | 59.06 | 59.06 | 59.81 | 58.24 | 922,844 |
| December 03, 2025 | 60.35 | 59.35 | 59.35 | 60.56 | 59.01 | 1.06M |
| December 02, 2025 | 60.65 | 60.16 | 60.16 | 61.43 | 59.83 | 1.21M |
| December 01, 2025 | 59.78 | 60.99 | 60.99 | 61.18 | 59.31 | 1.67M |
| November 28, 2025 | 59.81 | 59.91 | 59.91 | 60.58 | 59.39 | 921,937 |
| November 27, 2025 | 58.07 | 59.93 | 59.93 | 60.58 | 58.07 | 1.8M |
| November 26, 2025 | 57.78 | 58.46 | 58.46 | 59.89 | 57.69 | 1.88M |
| November 25, 2025 | 56.95 | 57.84 | 57.84 | 58.63 | 56.6 | 1.32M |
| November 24, 2025 | 56.06 | 56.6 | 56.6 | 56.8 | 55.31 | 1.25M |
| November 21, 2025 | 56.6 | 55.25 | 55.25 | 57.24 | 54.7 | 1.7M |
| November 20, 2025 | 57.89 | 57.45 | 57.45 | 58.5 | 57.43 | 980,674 |
| November 19, 2025 | 59.28 | 57.62 | 57.62 | 59.3 | 57.38 | 1.81M |
| November 18, 2025 | 60.66 | 59.1 | 59.1 | 60.95 | 58.7 | 1.35M |
| November 17, 2025 | 61.2 | 60.48 | 60.48 | 61.64 | 60.3 | 655,001 |
| November 14, 2025 | 65.76 | 61.2 | 61.2 | 65.76 | 61.04 | 688,369 |
| November 13, 2025 | 61.18 | 61.98 | 61.98 | 62.09 | 61 | 807,358 |
| November 12, 2025 | 61.78 | 61.31 | 61.31 | 62.36 | 61 | 1.03M |
| November 11, 2025 | 63.95 | 61.78 | 61.78 | 64 | 61.58 | 1.37M |
| November 10, 2025 | 64.75 | 63.49 | 63.49 | 65.18 | 62.71 | 1.65M |
| 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 |