66.65
+0.04(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 66.71 | 66.65 | 66.65 | 68.35 | 66.4 | 2.96M |
| December 10, 2025 | 66.84 | 66.61 | 66.61 | 67.74 | 65.86 | 2.52M |
| December 09, 2025 | 67.5 | 67.18 | 67.18 | 69.28 | 67.11 | 3.35M |
| December 08, 2025 | 63.75 | 68.65 | 68.65 | 68.86 | 62.2 | 6.11M |
| December 05, 2025 | 61.78 | 62.97 | 62.97 | 63.88 | 61.21 | 3.39M |
| December 04, 2025 | 62 | 61.95 | 61.95 | 62.78 | 60.3 | 4.43M |
| December 03, 2025 | 60.92 | 60.27 | 60.27 | 61.97 | 60.1 | 1.46M |
| December 02, 2025 | 60.99 | 60.98 | 60.98 | 62.1 | 59.5 | 2.59M |
| December 01, 2025 | 61.8 | 61.22 | 61.22 | 62.4 | 60.7 | 2.57M |
| November 28, 2025 | 58.5 | 60.99 | 60.99 | 61.74 | 57.8 | 3.4M |
| November 27, 2025 | 58.45 | 58.63 | 58.63 | 59.68 | 58.4 | 1.16M |
| November 26, 2025 | 58.22 | 58.44 | 58.44 | 59.68 | 57.53 | 1.43M |
| November 25, 2025 | 60.08 | 58.5 | 58.5 | 60.08 | 58.4 | 1.48M |
| November 24, 2025 | 57.67 | 58.95 | 58.95 | 59.5 | 57.13 | 1.93M |
| November 21, 2025 | 58.35 | 57.66 | 57.66 | 59.8 | 56.73 | 2.34M |
| November 20, 2025 | 59.86 | 58.3 | 58.3 | 60.1 | 58.18 | 1.46M |
| November 19, 2025 | 60.56 | 59.78 | 59.78 | 61.47 | 59.36 | 1.41M |
| November 18, 2025 | 62.13 | 60.58 | 60.58 | 62.5 | 59.88 | 2.15M |
| November 17, 2025 | 60.15 | 62.1 | 62.1 | 63.2 | 60.14 | 2.82M |
| November 14, 2025 | 60.15 | 60.78 | 60.78 | 62.68 | 59.9 | 1.85M |
| November 13, 2025 | 60.31 | 60.75 | 60.75 | 63 | 60.27 | 1.79M |
| November 12, 2025 | 60.78 | 60.31 | 60.31 | 61.61 | 59.72 | 1.44M |
| November 11, 2025 | 61.42 | 61.09 | 61.09 | 61.84 | 60.39 | 1.23M |
| November 10, 2025 | 61.94 | 61.17 | 61.17 | 62.56 | 60.6 | 1.99M |
| November 07, 2025 | 63.04 | 61.94 | 61.94 | 63.18 | 61.03 | 2.87M |
| November 06, 2025 | 61.41 | 64 | 64 | 64 | 61.02 | 3.61M |
| November 05, 2025 | 60.5 | 61.41 | 61.41 | 62.02 | 59.9 | 1.55M |
| November 04, 2025 | 63.63 | 61.37 | 61.37 | 63.63 | 60.71 | 2.36M |
| November 03, 2025 | 65.2 | 63.06 | 63.06 | 66.07 | 62.93 | 2.64M |
| October 31, 2025 | 65.39 | 65.48 | 65.48 | 67.58 | 65.02 | 3.38M |
| October 30, 2025 | 68.11 | 65.46 | 65.46 | 68.5 | 65.42 | 3.02M |
| October 29, 2025 | 68.3 | 68.52 | 68.52 | 69.65 | 67.6 | 2.35M |
| October 28, 2025 | 69 | 68.58 | 68.58 | 69.78 | 67.93 | 3.02M |
| October 27, 2025 | 67.89 | 68.62 | 68.62 | 69.64 | 67.38 | 3.2M |
| October 24, 2025 | 67.2 | 67.38 | 67.38 | 68.19 | 66.28 | 3.01M |
| October 23, 2025 | 66.98 | 67 | 67 | 68.29 | 65.8 | 2.69M |
| October 22, 2025 | 68.25 | 67.3 | 67.3 | 70.23 | 67.01 | 4.51M |
| October 21, 2025 | 66.54 | 68.66 | 68.66 | 72.44 | 65.55 | 6.76M |
| October 20, 2025 | 66.62 | 66.8 | 66.8 | 68.36 | 65.56 | 2.82M |
| October 17, 2025 | 68.72 | 65.75 | 65.75 | 69.25 | 65.5 | 2.19M |
| October 16, 2025 | 70.35 | 68.98 | 68.98 | 71.34 | 68.77 | 2.84M |
| October 15, 2025 | 65.28 | 70.77 | 70.77 | 72.45 | 65.28 | 6.84M |
| October 14, 2025 | 70.31 | 65 | 65 | 71.48 | 64.74 | 3.79M |
| October 13, 2025 | 65.04 | 68.46 | 68.46 | 70.99 | 63.4 | 4.67M |
| October 10, 2025 | 69.6 | 67.5 | 67.5 | 70.34 | 67 | 2.82M |
| October 09, 2025 | 70 | 69.8 | 69.8 | 70.47 | 69.09 | 2.57M |
| September 30, 2025 | 70.98 | 70.2 | 70.2 | 71.04 | 69.75 | 2.37M |
| September 29, 2025 | 70.2 | 71.02 | 71.02 | 72.59 | 70.2 | 3.03M |
| September 26, 2025 | 73.03 | 70.2 | 70.2 | 73.99 | 70.18 | 3.35M |
| September 25, 2025 | 75.86 | 73.5 | 73.5 | 76.62 | 72.5 | 4.44M |
| September 24, 2025 | 76.2 | 76 | 76 | 77.34 | 74.54 | 4.32M |
| September 23, 2025 | 78.35 | 76.75 | 76.75 | 78.72 | 75.75 | 4.86M |
| September 22, 2025 | 75.17 | 77.9 | 77.9 | 79.2 | 74.5 | 6.18M |
| September 19, 2025 | 69.62 | 74.93 | 74.93 | 76.35 | 69.62 | 7.68M |
| September 18, 2025 | 78.31 | 74.14 | 74.14 | 82.16 | 73 | 12.07M |
| September 17, 2025 | 72.55 | 75.87 | 75.87 | 78 | 71 | 9.33M |
| September 16, 2025 | 69.27 | 72.54 | 72.54 | 73.66 | 67.98 | 8.04M |
| September 15, 2025 | 67.61 | 68.27 | 68.27 | 71.7 | 67.1 | 5.6M |
| September 12, 2025 | 69.62 | 68.3 | 68.3 | 69.88 | 67.03 | 4.75M |
| September 11, 2025 | 68.71 | 69.52 | 69.52 | 70.5 | 66 | 6.01M |