62.38
-0.28(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 62.63 | 62.38 | 62.38 | 62.86 | 62.06 | 4.76M |
| January 13, 2026 | 63.15 | 62.66 | 62.66 | 63.47 | 62.38 | 5M |
| January 12, 2026 | 62.2 | 63.09 | 63.09 | 63.15 | 62.1 | 6.19M |
| January 09, 2026 | 61.94 | 62.18 | 62.18 | 62.25 | 61.88 | 3.73M |
| January 08, 2026 | 61.81 | 61.9 | 61.9 | 61.95 | 61.66 | 2.97M |
| January 07, 2026 | 62.23 | 61.82 | 61.82 | 62.28 | 61.72 | 3.45M |
| January 06, 2026 | 61.78 | 62.16 | 62.16 | 62.19 | 61.62 | 4.5M |
| January 05, 2026 | 61.24 | 61.75 | 61.75 | 61.84 | 61.23 | 4.4M |
| December 31, 2025 | 61.26 | 61.2 | 61.2 | 61.34 | 61.12 | 2.1M |
| December 30, 2025 | 61.28 | 61.27 | 61.27 | 61.38 | 61.12 | 2.33M |
| December 29, 2025 | 61.82 | 61.36 | 61.36 | 61.87 | 61.27 | 3.44M |
| December 26, 2025 | 62 | 61.89 | 61.89 | 62.08 | 61.8 | 2.14M |
| December 25, 2025 | 61.96 | 62.03 | 62.03 | 62.17 | 61.83 | 2.14M |
| December 24, 2025 | 61.96 | 61.89 | 61.89 | 62.05 | 61.73 | 2.17M |
| December 23, 2025 | 62.34 | 62.1 | 62.1 | 62.39 | 61.92 | 2.58M |
| December 22, 2025 | 62.48 | 62.29 | 62.29 | 62.58 | 62.17 | 3.01M |
| December 19, 2025 | 62.31 | 62.48 | 62.48 | 62.62 | 62.19 | 3.12M |
| December 18, 2025 | 62.15 | 62.32 | 62.32 | 62.45 | 62.13 | 1.91M |
| December 17, 2025 | 62.3 | 62.24 | 62.24 | 62.4 | 61.8 | 3.19M |
| December 16, 2025 | 62 | 62.2 | 62.2 | 62.48 | 62 | 2.57M |
| December 15, 2025 | 62.1 | 62.21 | 62.21 | 62.51 | 62.1 | 3.52M |
| December 12, 2025 | 61.8 | 62.09 | 62.09 | 62.26 | 61.63 | 3.43M |
| December 11, 2025 | 62.03 | 61.7 | 61.7 | 62.05 | 61.6 | 2.75M |
| December 10, 2025 | 61.5 | 62.02 | 62.02 | 62.09 | 61.18 | 3.96M |
| December 09, 2025 | 62.58 | 61.59 | 61.59 | 62.61 | 61.48 | 6.77M |
| December 08, 2025 | 63.12 | 62.58 | 62.58 | 63.19 | 62.57 | 5.63M |
| December 05, 2025 | 63.58 | 63.12 | 63.12 | 63.72 | 62.67 | 5.53M |
| December 04, 2025 | 64.09 | 63.62 | 63.62 | 64.09 | 63.58 | 2.01M |
| December 03, 2025 | 64.01 | 64.1 | 64.1 | 64.19 | 63.84 | 2.21M |
| December 02, 2025 | 63.88 | 64.2 | 64.2 | 64.47 | 63.85 | 2.62M |
| December 01, 2025 | 63.5 | 64.05 | 64.05 | 64.22 | 63.47 | 4.3M |
| November 28, 2025 | 64.21 | 63.55 | 63.55 | 64.21 | 63.44 | 5.76M |
| November 27, 2025 | 64.38 | 64.24 | 64.24 | 64.46 | 64.19 | 2.71M |
| November 26, 2025 | 64.28 | 64.4 | 64.4 | 64.55 | 64.22 | 2.42M |
| November 25, 2025 | 64.66 | 64.35 | 64.35 | 64.82 | 64.25 | 3.92M |
| November 24, 2025 | 64.5 | 64.43 | 64.43 | 64.88 | 64.27 | 3.4M |
| November 21, 2025 | 65.12 | 64.49 | 64.49 | 65.49 | 64.2 | 4.77M |
| November 20, 2025 | 65.19 | 65.27 | 65.27 | 65.8 | 65.06 | 3.2M |
| November 19, 2025 | 65.32 | 65.19 | 65.19 | 65.57 | 65.13 | 2.38M |
| November 18, 2025 | 65.72 | 65.49 | 65.49 | 66.3 | 65.34 | 4M |
| November 17, 2025 | 66.24 | 65.72 | 65.72 | 66.26 | 65.46 | 3.5M |
| November 14, 2025 | 66.46 | 66.24 | 66.24 | 67.15 | 66.23 | 3.66M |
| November 13, 2025 | 66.49 | 66.67 | 66.67 | 67.1 | 66.01 | 6.1M |
| November 12, 2025 | 66.05 | 66.48 | 66.48 | 66.59 | 65.97 | 5.19M |
| November 11, 2025 | 66.06 | 66.16 | 66.16 | 66.25 | 65.68 | 4.73M |
| November 10, 2025 | 64.93 | 66.16 | 66.16 | 66.18 | 64.86 | 8.34M |
| November 07, 2025 | 65.15 | 64.93 | 64.93 | 65.27 | 64.84 | 3.95M |
| November 06, 2025 | 65.01 | 65.15 | 65.15 | 65.15 | 64.84 | 3.11M |
| November 05, 2025 | 65.04 | 65.25 | 65.25 | 65.25 | 64.75 | 3.83M |
| November 04, 2025 | 65.7 | 65.24 | 65.24 | 65.7 | 65.1 | 3.54M |
| November 03, 2025 | 65.72 | 65.61 | 65.61 | 65.84 | 65.42 | 3.15M |
| October 31, 2025 | 65.72 | 65.71 | 65.71 | 65.95 | 65.51 | 3.97M |
| October 30, 2025 | 65.52 | 65.7 | 65.7 | 65.96 | 65.38 | 4.76M |
| October 29, 2025 | 65.32 | 65.57 | 65.57 | 65.57 | 65.1 | 3.55M |
| October 28, 2025 | 65.8 | 65.28 | 65.28 | 65.87 | 65.18 | 7.4M |
| October 27, 2025 | 66.09 | 65.96 | 65.96 | 66.1 | 65.7 | 5.61M |
| October 24, 2025 | 66.45 | 66.09 | 66.09 | 66.58 | 66.04 | 4.31M |
| October 23, 2025 | 66.67 | 66.44 | 66.44 | 66.96 | 66.02 | 4.03M |
| October 22, 2025 | 67.01 | 66.77 | 66.77 | 67.31 | 66.75 | 2.55M |
| October 21, 2025 | 67.7 | 67.18 | 67.18 | 67.7 | 67.14 | 3.88M |