63.44
+0.36(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 62.78 | 63.08 | 63.08 | 63.68 | 62.51 | 9.58M |
| December 23, 2025 | 62.83 | 62.68 | 62.68 | 63.25 | 61.71 | 11.74M |
| December 22, 2025 | 60.9 | 62.82 | 62.82 | 63.47 | 60.85 | 17.68M |
| December 19, 2025 | 62.14 | 62.07 | 62.07 | 62.88 | 62.07 | 8.46M |
| December 18, 2025 | 62.09 | 62.3 | 62.3 | 62.44 | 61.85 | 6.33M |
| December 17, 2025 | 61.36 | 62.08 | 62.08 | 62.35 | 61.08 | 9.97M |
| December 16, 2025 | 62.26 | 61.36 | 61.36 | 62.31 | 61.3 | 8.31M |
| December 15, 2025 | 61.95 | 62.09 | 62.09 | 62.52 | 61.71 | 9.55M |
| December 12, 2025 | 61.49 | 61.95 | 61.95 | 61.95 | 61.04 | 13.5M |
| December 11, 2025 | 61.81 | 61.5 | 61.5 | 62.49 | 61.5 | 9.92M |
| December 10, 2025 | 62.12 | 61.8 | 61.8 | 62.38 | 61.55 | 10.91M |
| December 09, 2025 | 63.45 | 62.12 | 62.12 | 63.46 | 62 | 15.11M |
| December 08, 2025 | 64.11 | 63.45 | 63.45 | 64.38 | 63.28 | 9M |
| December 05, 2025 | 63.69 | 63.93 | 63.93 | 64.21 | 63.28 | 9.91M |
| December 04, 2025 | 64.63 | 63.82 | 63.82 | 64.85 | 63.53 | 9.31M |
| December 03, 2025 | 64.55 | 64.63 | 64.63 | 65.21 | 64.03 | 10.03M |
| December 02, 2025 | 64.87 | 64.4 | 64.4 | 65.25 | 63.97 | 10.11M |
| December 01, 2025 | 65.51 | 64.84 | 64.84 | 65.73 | 64.03 | 15.87M |
| November 28, 2025 | 64.8 | 65.88 | 65.88 | 66.11 | 64.5 | 10.8M |
| November 27, 2025 | 64.6 | 64.55 | 64.55 | 65.27 | 64.37 | 5.71M |
| November 26, 2025 | 64.5 | 64.8 | 64.8 | 64.98 | 64.2 | 5.67M |
| November 25, 2025 | 63.97 | 64.45 | 64.45 | 65 | 63.88 | 7.02M |
| November 24, 2025 | 64.27 | 63.66 | 63.66 | 64.4 | 63.51 | 8.24M |
| November 21, 2025 | 64.54 | 64.03 | 64.03 | 64.95 | 63.99 | 8.58M |
| November 20, 2025 | 65.5 | 64.81 | 64.81 | 65.73 | 64.8 | 7.2M |
| November 19, 2025 | 65.14 | 65.3 | 65.3 | 65.6 | 64.9 | 5.59M |
| November 18, 2025 | 65.8 | 65.14 | 65.14 | 65.9 | 65.02 | 5.4M |
| November 17, 2025 | 65.8 | 65.8 | 65.8 | 66.3 | 65.14 | 6.47M |
| November 14, 2025 | 66.2 | 65.8 | 65.8 | 66.51 | 65.7 | 7M |
| November 13, 2025 | 66.44 | 66.64 | 66.64 | 66.78 | 65.61 | 8.2M |
| November 12, 2025 | 67.18 | 66.44 | 66.44 | 67.2 | 66.44 | 7.83M |
| November 11, 2025 | 67.3 | 67.08 | 67.08 | 67.36 | 66.6 | 6.48M |
| November 10, 2025 | 67.94 | 67.2 | 67.2 | 67.97 | 66.87 | 8.12M |
| November 07, 2025 | 67.86 | 68.03 | 68.03 | 68.73 | 67.4 | 9.36M |
| November 06, 2025 | 67.21 | 67.51 | 67.51 | 67.69 | 66.85 | 7.01M |
| November 05, 2025 | 66.3 | 67.18 | 67.18 | 67.39 | 65.82 | 6.92M |
| November 04, 2025 | 66.16 | 66.67 | 66.67 | 67.3 | 66.01 | 8.96M |
| November 03, 2025 | 67.6 | 66.26 | 66.26 | 67.75 | 66.17 | 9.05M |
| October 31, 2025 | 67.48 | 67.5 | 67.5 | 68.41 | 67.17 | 10.9M |
| October 30, 2025 | 67.45 | 67.45 | 67.45 | 68.5 | 67.25 | 12.38M |
| October 29, 2025 | 67.24 | 67.36 | 67.36 | 67.65 | 66.87 | 7.99M |
| October 28, 2025 | 68.08 | 67.53 | 67.53 | 68.21 | 66.75 | 16.21M |
| October 27, 2025 | 67.24 | 68.38 | 68.38 | 69.06 | 66.8 | 15.46M |
| October 24, 2025 | 67 | 67.23 | 67.23 | 67.66 | 66.9 | 11.82M |
| October 23, 2025 | 64.76 | 66.88 | 66.88 | 67.09 | 64.48 | 17.14M |
| October 22, 2025 | 65.3 | 64.77 | 64.77 | 65.64 | 64.34 | 11.49M |
| October 21, 2025 | 66 | 65.8 | 65.8 | 66.55 | 65.07 | 15.65M |
| October 20, 2025 | 64.59 | 65.57 | 65.57 | 65.82 | 63.66 | 24.36M |
| October 17, 2025 | 64.87 | 63.48 | 63.48 | 65.06 | 63.3 | 28.33M |
| October 16, 2025 | 66.83 | 66.88 | 66.88 | 67.35 | 66.56 | 15.34M |
| October 15, 2025 | 67.83 | 66.57 | 66.57 | 68.09 | 65.38 | 19M |
| October 14, 2025 | 70.05 | 66.64 | 66.64 | 70.25 | 66.28 | 23.37M |
| October 13, 2025 | 68.55 | 69.55 | 69.55 | 69.99 | 68.08 | 11.91M |
| October 10, 2025 | 71 | 70.27 | 70.27 | 72.1 | 70.17 | 13.48M |
| October 09, 2025 | 72.32 | 71.88 | 71.88 | 72.5 | 70.34 | 18.52M |
| September 30, 2025 | 73.09 | 73.41 | 73.41 | 73.45 | 71.5 | 12.79M |
| September 29, 2025 | 71.8 | 72.8 | 72.8 | 73.08 | 71.3 | 14.81M |
| September 26, 2025 | 72.34 | 72.12 | 72.12 | 72.84 | 71.61 | 8.74M |
| September 25, 2025 | 73.1 | 72.51 | 72.51 | 73.65 | 72.01 | 13.09M |
| September 24, 2025 | 71.55 | 73.24 | 73.24 | 73.69 | 71.41 | 11.49M |