65.38
+3.72(+6.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 61.66 | 65.36 | 65.36 | 65.83 | 61.66 | 5.88M |
| December 04, 2025 | 61.41 | 61.66 | 61.66 | 62 | 61.24 | 2.02M |
| December 03, 2025 | 61.29 | 61.46 | 61.46 | 62.08 | 60.88 | 2.92M |
| December 02, 2025 | 62.24 | 61.26 | 61.26 | 62.6 | 61.01 | 2.93M |
| December 01, 2025 | 62.49 | 62.24 | 62.24 | 62.98 | 62.13 | 2.91M |
| November 28, 2025 | 63.06 | 62.49 | 62.49 | 63.7 | 62.43 | 1.97M |
| November 27, 2025 | 61.9 | 63.1 | 63.1 | 63.85 | 61.9 | 2.74M |
| November 26, 2025 | 61.79 | 62.25 | 62.25 | 63.33 | 61.38 | 3.69M |
| November 25, 2025 | 62.79 | 61.73 | 61.73 | 63.33 | 61.4 | 4.21M |
| November 24, 2025 | 63.37 | 62.6 | 62.6 | 63.5 | 61.6 | 4.04M |
| November 21, 2025 | 63.94 | 62.9 | 62.9 | 64.7 | 62.7 | 4.24M |
| November 20, 2025 | 65.75 | 64.55 | 64.55 | 66.8 | 64.11 | 2.6M |
| November 19, 2025 | 65.03 | 65.5 | 65.5 | 65.99 | 64.75 | 2.85M |
| November 18, 2025 | 67.01 | 64.7 | 64.7 | 67.67 | 64.33 | 4.29M |
| November 17, 2025 | 69.36 | 67.89 | 67.89 | 70 | 67.57 | 3.5M |
| November 14, 2025 | 69.31 | 69.36 | 69.36 | 71.03 | 68.6 | 3.26M |
| November 13, 2025 | 69.2 | 69.31 | 69.31 | 70.88 | 68.8 | 4.13M |
| November 12, 2025 | 68.37 | 69.2 | 69.2 | 70.08 | 68.01 | 5.31M |
| November 11, 2025 | 66.89 | 68.71 | 68.71 | 69.1 | 66.36 | 4.92M |
| November 10, 2025 | 68.03 | 67.28 | 67.28 | 68.9 | 66.5 | 7.78M |
| November 07, 2025 | 66.2 | 68.23 | 68.23 | 69.44 | 65.87 | 8.72M |
| November 06, 2025 | 62.65 | 65.85 | 65.85 | 67.8 | 62.5 | 13.33M |
| November 05, 2025 | 61.5 | 62.21 | 62.21 | 62.3 | 60.41 | 5.67M |
| November 04, 2025 | 67.96 | 62.45 | 62.45 | 68.16 | 62.01 | 11.63M |
| November 03, 2025 | 68.9 | 67.25 | 67.25 | 70 | 65.1 | 8.64M |
| October 31, 2025 | 64.51 | 64.97 | 64.97 | 66.71 | 64.5 | 4.06M |
| October 30, 2025 | 66.25 | 64.81 | 64.81 | 66.66 | 64.28 | 8.83M |
| October 29, 2025 | 64.12 | 68.11 | 68.11 | 70.5 | 64.12 | 13.15M |
| October 28, 2025 | 64.94 | 64.09 | 64.09 | 65.15 | 63.71 | 4.81M |
| October 27, 2025 | 65.36 | 65.02 | 65.02 | 65.94 | 65 | 3.94M |
| October 24, 2025 | 68.64 | 65.26 | 65.26 | 68.94 | 64.66 | 5.72M |
| October 23, 2025 | 67.54 | 68.66 | 68.66 | 68.66 | 66.18 | 2.48M |
| October 22, 2025 | 68.5 | 67.55 | 67.55 | 68.85 | 67.35 | 1.47M |
| October 21, 2025 | 68.48 | 68.55 | 68.55 | 69.28 | 68.14 | 1.23M |
| October 20, 2025 | 69.33 | 68.41 | 68.41 | 69.36 | 67.89 | 1.58M |
| October 17, 2025 | 68.21 | 68.8 | 68.8 | 70.63 | 68.05 | 2.87M |
| October 16, 2025 | 69.06 | 68.2 | 68.2 | 70.05 | 67.91 | 1.79M |
| October 15, 2025 | 68.55 | 69.5 | 69.5 | 69.58 | 68.38 | 2.12M |
| October 14, 2025 | 71.39 | 68.7 | 68.7 | 71.45 | 68.48 | 4.14M |
| October 13, 2025 | 71.52 | 70.74 | 70.74 | 72.85 | 70.14 | 3.18M |
| October 10, 2025 | 70.5 | 72.85 | 72.85 | 73.02 | 70.38 | 3.43M |
| October 09, 2025 | 71.96 | 70.83 | 70.83 | 72.47 | 69.14 | 2.81M |
| September 30, 2025 | 71.52 | 71.94 | 71.94 | 72.2 | 70.55 | 2.65M |
| September 29, 2025 | 72.06 | 72.07 | 71.83 | 72.98 | 71.3 | 2.99M |
| September 26, 2025 | 71.07 | 72.42 | 72.42 | 73.8 | 70.6 | 4.08M |
| September 25, 2025 | 69.3 | 70.93 | 70.93 | 72 | 69.16 | 4.9M |
| September 24, 2025 | 68.09 | 69.33 | 69.33 | 69.98 | 67.65 | 4.81M |
| September 23, 2025 | 69.62 | 68.25 | 68.25 | 70.51 | 67.33 | 3.09M |
| September 22, 2025 | 71.21 | 69.81 | 69.81 | 71.37 | 68.71 | 4.3M |
| September 19, 2025 | 71.92 | 71.18 | 71.18 | 72.56 | 70.88 | 2.59M |
| September 18, 2025 | 72.19 | 71.9 | 71.9 | 73.78 | 71.1 | 3.32M |
| September 17, 2025 | 73.69 | 72.19 | 72.19 | 74.45 | 72.02 | 3.29M |
| September 16, 2025 | 73.8 | 73.91 | 73.91 | 75.57 | 72.83 | 2.63M |
| September 15, 2025 | 75.18 | 73.85 | 73.85 | 75.19 | 73.59 | 1.84M |
| September 12, 2025 | 75.2 | 75.18 | 75.18 | 76.5 | 74.2 | 2.06M |
| September 11, 2025 | 74 | 75.23 | 75.23 | 75.42 | 73.69 | 2.38M |
| September 10, 2025 | 76.62 | 74.76 | 74.76 | 77.69 | 74.02 | 3.45M |
| September 09, 2025 | 76.4 | 77 | 77 | 79.19 | 76.4 | 4.27M |
| September 08, 2025 | 72.28 | 77.14 | 77.14 | 77.88 | 71.79 | 5.07M |
| September 05, 2025 | 71.91 | 72.6 | 72.6 | 72.8 | 70.6 | 2.39M |