61.32
+0.07(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 65.99 | 65.13 | 65.13 | 66.51 | 64.83 | 32.67M |
| October 17, 2025 | 66.85 | 65.1 | 65.1 | 67.4 | 65 | 34.95M |
| October 16, 2025 | 66.43 | 66.84 | 66.84 | 68.5 | 65.72 | 46.04M |
| October 15, 2025 | 64.2 | 66.4 | 66.4 | 66.42 | 63.68 | 51.12M |
| October 14, 2025 | 67.61 | 64.27 | 64.27 | 67.66 | 63.7 | 70.29M |
| October 13, 2025 | 66 | 66.98 | 66.98 | 68.03 | 65.7 | 53.23M |
| October 10, 2025 | 70.38 | 68.2 | 68.2 | 70.88 | 67.85 | 70.61M |
| October 09, 2025 | 71.56 | 71.15 | 71.15 | 71.66 | 69.11 | 59.28M |
| September 30, 2025 | 69 | 71.55 | 71.55 | 71.58 | 68.8 | 57.95M |
| September 29, 2025 | 69.79 | 69.2 | 69.2 | 69.79 | 67.76 | 64.8M |
| September 26, 2025 | 70.8 | 70.08 | 70.08 | 71.37 | 69.23 | 69.9M |
| September 25, 2025 | 72.4 | 72.27 | 72.27 | 73.08 | 71.55 | 73.9M |
| September 24, 2025 | 69.7 | 70.11 | 70.11 | 70.38 | 69.3 | 39.53M |
| September 23, 2025 | 71 | 69.7 | 69.7 | 71.19 | 68.5 | 56.13M |
| September 22, 2025 | 70.49 | 71.05 | 71.05 | 72.7 | 70.4 | 57.65M |
| September 19, 2025 | 71.1 | 69.65 | 69.65 | 71.24 | 69.49 | 52.44M |
| September 18, 2025 | 70.56 | 71.09 | 71.09 | 73.12 | 69.9 | 86.56M |
| September 17, 2025 | 69.3 | 70.13 | 70.13 | 70.8 | 69.3 | 58.6M |
| September 16, 2025 | 69.1 | 69.15 | 69.15 | 69.34 | 68.34 | 43.46M |
| September 15, 2025 | 68.85 | 69.1 | 69.1 | 69.69 | 68.26 | 61.19M |
| September 12, 2025 | 68.28 | 69.01 | 69.01 | 69.51 | 67.86 | 83.12M |
| September 11, 2025 | 66.58 | 68.29 | 68.29 | 68.47 | 64 | 194.24M |
| September 10, 2025 | 70.84 | 70.32 | 70.32 | 71.77 | 70.08 | 46.82M |
| September 09, 2025 | 72.17 | 71.09 | 71.09 | 74.04 | 70.48 | 76.77M |
| September 08, 2025 | 73 | 72.31 | 72.31 | 73.87 | 71.64 | 74.82M |
| September 05, 2025 | 69 | 72.47 | 72.47 | 72.98 | 69 | 93.65M |
| September 04, 2025 | 71.27 | 68.65 | 68.65 | 71.58 | 67.5 | 110.29M |