66.25
+1.42(+2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 64.97 | 66.25 | 66.25 | 67.44 | 64.76 | 3.32M |
| January 14, 2026 | 64.79 | 64.83 | 64.83 | 66.4 | 63.8 | 3.35M |
| January 13, 2026 | 66.98 | 64.63 | 64.63 | 67 | 64.38 | 3.09M |
| January 12, 2026 | 63.7 | 66.55 | 66.55 | 66.55 | 63.69 | 4.98M |
| January 09, 2026 | 63.51 | 63.97 | 63.97 | 64.63 | 63.24 | 3.58M |
| January 08, 2026 | 63.56 | 64 | 64 | 64.87 | 63.36 | 3.68M |
| January 07, 2026 | 64.98 | 63.64 | 63.64 | 64.98 | 63.3 | 5.26M |
| January 06, 2026 | 66.92 | 65.23 | 65.23 | 67.94 | 64.3 | 6.43M |
| January 05, 2026 | 60.47 | 67.7 | 67.7 | 68.68 | 60.47 | 8.68M |
| December 31, 2025 | 60 | 60.07 | 60.07 | 61.71 | 59.76 | 1.51M |
| December 30, 2025 | 60.68 | 59.95 | 59.95 | 61.35 | 59.73 | 2.34M |
| December 29, 2025 | 59.98 | 61.05 | 61.05 | 61.87 | 59.98 | 2.24M |
| December 26, 2025 | 60.21 | 59.92 | 59.92 | 60.8 | 59.7 | 1.33M |
| December 25, 2025 | 60.5 | 60.4 | 60.4 | 60.9 | 59.76 | 1.29M |
| December 24, 2025 | 58.98 | 60.5 | 60.5 | 60.99 | 58.68 | 2.06M |
| December 23, 2025 | 58.79 | 58.65 | 58.65 | 59.38 | 58.32 | 1.39M |
| December 22, 2025 | 58.13 | 58.79 | 58.79 | 59.28 | 58.12 | 1.15M |
| December 19, 2025 | 58.45 | 58.08 | 58.08 | 59.08 | 58 | 1.14M |
| December 18, 2025 | 57.61 | 58.39 | 58.39 | 59.13 | 57.16 | 1.04M |
| December 17, 2025 | 56.78 | 57.91 | 57.91 | 57.99 | 56.45 | 1.22M |
| December 16, 2025 | 57.76 | 56.9 | 56.9 | 58.39 | 56.47 | 1.05M |
| December 15, 2025 | 58.83 | 57.82 | 57.82 | 59.16 | 57.72 | 1.18M |
| December 12, 2025 | 59.04 | 58.91 | 58.91 | 59.58 | 58.12 | 953,488 |
| December 11, 2025 | 60.08 | 58.8 | 58.8 | 60.15 | 58.74 | 790,640 |
| December 10, 2025 | 59.61 | 59.78 | 59.78 | 60.2 | 58.84 | 1.17M |
| December 09, 2025 | 60.8 | 60.12 | 60.12 | 61.39 | 59.86 | 1.18M |
| December 08, 2025 | 60.49 | 60.77 | 60.77 | 61.4 | 59.97 | 1.32M |
| 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 |