65.85
+0.56(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 66.56 | 65.29 | 65.29 | 67.46 | 64.81 | 13.5M |
| January 15, 2026 | 63.88 | 66.43 | 66.43 | 68.98 | 63.75 | 18.59M |
| January 14, 2026 | 65.52 | 65.49 | 65.49 | 67.99 | 63.13 | 17.59M |
| January 13, 2026 | 69.37 | 65.67 | 65.67 | 70.3 | 65.25 | 14.78M |
| January 12, 2026 | 68.92 | 69.75 | 69.75 | 70.67 | 68.19 | 13.93M |
| January 09, 2026 | 69.01 | 69.82 | 69.82 | 71.75 | 68.18 | 15.36M |
| January 08, 2026 | 74.8 | 69.96 | 69.96 | 74.8 | 69.5 | 21.26M |
| January 07, 2026 | 70.07 | 73.71 | 73.71 | 75.43 | 69.66 | 23.78M |
| January 06, 2026 | 75.11 | 72.3 | 72.3 | 76.66 | 71.21 | 21.92M |
| January 05, 2026 | 75.41 | 74 | 74 | 77.88 | 73.18 | 22.36M |
| December 31, 2025 | 77.65 | 73.56 | 73.56 | 81.87 | 73.5 | 28.57M |
| December 30, 2025 | 69.37 | 79.5 | 79.5 | 82 | 69.3 | 34.19M |
| December 29, 2025 | 75.06 | 71.51 | 71.51 | 76.39 | 70.85 | 23.04M |
| December 26, 2025 | 76.18 | 76.5 | 76.5 | 77.26 | 73.8 | 28.29M |
| December 25, 2025 | 72.28 | 79.16 | 79.16 | 81.58 | 72.28 | 35.27M |
| December 24, 2025 | 71 | 74 | 74 | 79.53 | 69.51 | 39.44M |
| December 23, 2025 | 58.88 | 72.53 | 72.53 | 72.53 | 58.3 | 39.55M |
| December 22, 2025 | 56.81 | 60.44 | 60.44 | 62 | 54.75 | 35.23M |
| December 19, 2025 | 59 | 56.68 | 56.68 | 59.5 | 55.55 | 29.83M |
| December 18, 2025 | 56.02 | 59.2 | 59.2 | 60 | 54.1 | 39.36M |
| December 17, 2025 | 45.8 | 52.78 | 52.78 | 52.78 | 45.8 | 30.03M |
| December 16, 2025 | 45.21 | 44.08 | 43.98 | 46.21 | 42.91 | 8.51M |
| December 15, 2025 | 46.2 | 45.47 | 45.37 | 46.66 | 44.9 | 9.29M |
| December 12, 2025 | 46.91 | 47.2 | 47.09 | 48.45 | 44.51 | 13.71M |
| December 11, 2025 | 49.08 | 46.83 | 46.83 | 49.52 | 46.78 | 13.24M |
| December 10, 2025 | 45.5 | 49.2 | 49.2 | 50.48 | 44.68 | 21.39M |
| December 09, 2025 | 43.85 | 46.09 | 46.09 | 49.8 | 43 | 21.73M |
| December 08, 2025 | 41.32 | 43.11 | 43.11 | 43.26 | 41.31 | 6.43M |
| December 05, 2025 | 39.62 | 41.68 | 41.68 | 42.38 | 39.28 | 6.03M |
| December 04, 2025 | 39.62 | 39.73 | 39.73 | 40.25 | 39.18 | 2.18M |
| December 03, 2025 | 41.11 | 39.92 | 39.92 | 41.35 | 39.7 | 3.28M |
| December 02, 2025 | 41.92 | 41.1 | 41.1 | 42.82 | 40.85 | 3.97M |
| December 01, 2025 | 41.56 | 41.51 | 41.51 | 41.92 | 41.11 | 3.34M |
| November 28, 2025 | 40.92 | 41.5 | 41.5 | 41.69 | 40.4 | 5.07M |
| November 27, 2025 | 43.17 | 41.21 | 41.21 | 43.17 | 41.1 | 8.46M |
| November 26, 2025 | 40.63 | 41.07 | 41.07 | 41.5 | 40.11 | 3.66M |
| November 25, 2025 | 40.11 | 40.62 | 40.62 | 41.5 | 39.5 | 4.66M |
| November 24, 2025 | 38.16 | 39.23 | 39.23 | 39.66 | 38.04 | 5.03M |
| November 21, 2025 | 39.98 | 37.84 | 37.84 | 39.98 | 37.68 | 5.44M |
| November 20, 2025 | 41.6 | 40.08 | 40.08 | 41.86 | 39.94 | 4.17M |
| November 19, 2025 | 42.16 | 40.9 | 40.9 | 42.7 | 40.4 | 4.53M |
| November 18, 2025 | 42.25 | 42.34 | 42.34 | 43.85 | 41.9 | 4.14M |
| November 17, 2025 | 41.57 | 42.6 | 42.6 | 42.68 | 40.56 | 4.22M |
| November 14, 2025 | 42.66 | 41.13 | 41.13 | 42.98 | 41.13 | 4.09M |
| November 13, 2025 | 41.2 | 43.17 | 43.17 | 44.14 | 40.8 | 7.1M |
| November 12, 2025 | 41.3 | 41.2 | 41.2 | 41.96 | 40.4 | 3.41M |
| November 11, 2025 | 42.04 | 41.56 | 41.56 | 42.48 | 41.12 | 3.42M |
| November 10, 2025 | 43.76 | 42.15 | 42.15 | 44.3 | 41.21 | 5.37M |
| November 07, 2025 | 44.4 | 43.23 | 43.23 | 44.4 | 42.73 | 5.04M |
| November 06, 2025 | 44 | 44.87 | 44.87 | 45.42 | 43.22 | 5.68M |
| November 05, 2025 | 43.03 | 44 | 44 | 44.99 | 42.65 | 5.52M |
| November 04, 2025 | 46.08 | 44.36 | 44.36 | 46.47 | 43.82 | 6.09M |
| November 03, 2025 | 46.53 | 46.14 | 46.14 | 47.92 | 45.28 | 7.59M |
| October 31, 2025 | 46.31 | 46.96 | 46.96 | 48.3 | 46.3 | 9.04M |
| October 30, 2025 | 47.67 | 47.06 | 47.06 | 51.19 | 46.83 | 14.15M |
| October 29, 2025 | 46.9 | 47.02 | 47.02 | 48.77 | 46.58 | 6.64M |
| October 28, 2025 | 48 | 47.45 | 47.45 | 49.45 | 46.81 | 8.95M |
| October 27, 2025 | 48.5 | 47.89 | 47.89 | 49.7 | 45.89 | 10.22M |
| October 24, 2025 | 46.22 | 47.71 | 47.71 | 48 | 45.79 | 8.96M |
| October 23, 2025 | 45.48 | 45.77 | 45.77 | 46.28 | 43.93 | 6.16M |