63.61
-0.91(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 64.55 | 63.61 | 63.61 | 65.6 | 63.2 | 62.93M |
| January 13, 2026 | 64.3 | 64.52 | 64.52 | 65.83 | 64.05 | 74.03M |
| January 12, 2026 | 64.1 | 63.85 | 63.85 | 64.3 | 63.21 | 42.88M |
| January 09, 2026 | 63.58 | 63.78 | 63.78 | 64.2 | 62.8 | 42.64M |
| January 08, 2026 | 65 | 63.6 | 63.6 | 65.05 | 63.03 | 44.77M |
| January 07, 2026 | 63.01 | 63.85 | 63.85 | 64.8 | 63 | 52.47M |
| January 06, 2026 | 63.36 | 63.06 | 63.06 | 63.48 | 62.4 | 46.35M |
| January 05, 2026 | 60.06 | 63.08 | 63.08 | 63.49 | 59.99 | 85.12M |
| December 31, 2025 | 60.16 | 59.57 | 59.57 | 60.36 | 59.5 | 26.83M |
| December 30, 2025 | 60.4 | 60.2 | 60.2 | 60.6 | 59.9 | 23.59M |
| December 29, 2025 | 61.06 | 60.51 | 60.51 | 61.27 | 60.41 | 28.58M |
| December 26, 2025 | 61.3 | 61.06 | 61.06 | 61.66 | 60.6 | 21.43M |
| December 25, 2025 | 61.22 | 61.4 | 61.4 | 61.66 | 61.03 | 15.52M |
| December 24, 2025 | 61.67 | 61.13 | 61.13 | 62 | 61.08 | 23.15M |
| December 23, 2025 | 60.85 | 61.8 | 61.8 | 62.56 | 60.84 | 32.92M |
| December 22, 2025 | 60.81 | 60.93 | 60.93 | 61.5 | 60.33 | 23.67M |
| December 19, 2025 | 60.07 | 60.85 | 60.85 | 61.38 | 59.91 | 28.84M |
| December 18, 2025 | 60.05 | 60 | 60 | 60.57 | 59.95 | 17.93M |
| December 17, 2025 | 59.35 | 60.3 | 60.3 | 60.8 | 59.01 | 33.04M |
| December 16, 2025 | 61.38 | 59.15 | 59.15 | 61.49 | 58.68 | 52.38M |
| December 15, 2025 | 62.68 | 61.38 | 61.38 | 62.68 | 61.38 | 29.01M |
| December 12, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 62.26 | 31.56M |
| December 11, 2025 | 63.56 | 63.4 | 63.4 | 63.94 | 63.11 | 24.71M |
| December 10, 2025 | 63.15 | 63.38 | 63.38 | 63.56 | 62.27 | 28.9M |
| December 09, 2025 | 62.32 | 63.08 | 63.08 | 64.15 | 62.3 | 49.36M |
| December 08, 2025 | 62.6 | 62.46 | 62.46 | 63.55 | 61.92 | 50.86M |
| December 05, 2025 | 61.19 | 61.62 | 61.62 | 61.79 | 60.7 | 23.12M |
| December 04, 2025 | 61.01 | 61.25 | 61.25 | 61.49 | 60.97 | 18.04M |
| December 03, 2025 | 61.1 | 60.97 | 60.97 | 61.55 | 60.7 | 19.85M |
| December 02, 2025 | 61.9 | 61.12 | 61.12 | 61.9 | 61 | 18.23M |
| December 01, 2025 | 62.08 | 61.85 | 61.85 | 62.09 | 61.06 | 23.74M |
| November 28, 2025 | 62.36 | 62.08 | 62.08 | 62.36 | 61.61 | 20.28M |
| November 27, 2025 | 62.6 | 62.09 | 62.09 | 62.96 | 61.94 | 25.73M |
| November 26, 2025 | 61.5 | 62.36 | 62.36 | 62.8 | 61.03 | 43.99M |
| November 25, 2025 | 61.1 | 60.88 | 60.88 | 61.61 | 60.53 | 26.5M |
| November 24, 2025 | 60.04 | 60.66 | 60.66 | 61.1 | 59.96 | 34.4M |
| November 21, 2025 | 60.33 | 59.5 | 59.5 | 61.1 | 59.31 | 44.73M |
| November 20, 2025 | 61.23 | 60.63 | 60.63 | 61.65 | 60.54 | 25.35M |
| November 19, 2025 | 61.5 | 61.11 | 61.11 | 61.78 | 61.02 | 21.12M |
| November 18, 2025 | 61.61 | 61.78 | 61.78 | 62.85 | 61.52 | 21.91M |
| November 17, 2025 | 62.89 | 61.8 | 61.8 | 63.05 | 61.41 | 31.54M |
| November 14, 2025 | 63.45 | 62.9 | 62.9 | 63.9 | 62.76 | 31.95M |
| November 13, 2025 | 62.69 | 63.56 | 63.56 | 63.79 | 62.23 | 50.83M |
| November 12, 2025 | 61.09 | 62.1 | 62.1 | 62.86 | 61.09 | 51.43M |
| November 11, 2025 | 61.95 | 61.06 | 61.06 | 62.2 | 61 | 27.52M |
| November 10, 2025 | 61.57 | 61.83 | 61.83 | 61.93 | 60.96 | 39.62M |
| November 07, 2025 | 62 | 61.58 | 61.58 | 62.49 | 61.5 | 27.07M |
| November 06, 2025 | 61.95 | 62.42 | 62.42 | 62.5 | 61.47 | 25.25M |
| November 05, 2025 | 61.3 | 61.96 | 61.96 | 62.49 | 61.22 | 33.44M |
| November 04, 2025 | 63.42 | 61.92 | 61.92 | 63.45 | 61.55 | 51.56M |
| November 03, 2025 | 64.96 | 63.4 | 63.4 | 64.99 | 62.82 | 46.03M |
| October 31, 2025 | 63.36 | 64.15 | 64.15 | 65.49 | 63.2 | 83.71M |
| October 30, 2025 | 64.02 | 62.88 | 62.88 | 64.02 | 62.87 | 60.87M |
| October 29, 2025 | 63.6 | 64.02 | 64.02 | 64.48 | 62.71 | 56.22M |
| October 28, 2025 | 65.22 | 63.62 | 63.62 | 65.46 | 63.5 | 108.21M |
| October 27, 2025 | 66.55 | 67.01 | 67.01 | 67.85 | 66.51 | 50.89M |
| October 24, 2025 | 65.26 | 65.5 | 65.5 | 66.36 | 65.01 | 37.28M |
| October 23, 2025 | 65.01 | 65.21 | 65.21 | 65.43 | 64.02 | 31.26M |
| October 22, 2025 | 66.25 | 65.26 | 65.26 | 66.79 | 65.01 | 39.8M |
| October 21, 2025 | 65.5 | 66 | 66 | 66.58 | 65.14 | 36.96M |