66.95
+1.81(+2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 64.18 | 65.14 | 65.14 | 66 | 63.59 | 217.87M |
| December 23, 2025 | 60.56 | 62.86 | 62.86 | 63.38 | 60.32 | 216.49M |
| December 22, 2025 | 59.47 | 60.62 | 60.62 | 61 | 59.12 | 176.49M |
| December 19, 2025 | 59.19 | 58.3 | 58.3 | 59.22 | 57.74 | 99.01M |
| December 18, 2025 | 59.56 | 58.28 | 58.28 | 59.86 | 58.25 | 176.15M |
| December 17, 2025 | 59.1 | 61.5 | 61.5 | 61.56 | 58.68 | 162.25M |
| December 16, 2025 | 58.95 | 58.95 | 58.95 | 60.32 | 58.38 | 129.42M |
| December 15, 2025 | 59.5 | 59.14 | 59.14 | 60.68 | 59.11 | 137.41M |
| December 12, 2025 | 61 | 61.75 | 61.75 | 62.5 | 59.86 | 168.51M |
| December 11, 2025 | 64.01 | 62.3 | 62.3 | 64.88 | 61.61 | 192.09M |
| December 10, 2025 | 66.84 | 65.21 | 65.21 | 66.96 | 64 | 219.53M |
| December 09, 2025 | 64 | 67.99 | 67.99 | 68.38 | 63.18 | 293.8M |
| December 08, 2025 | 60.75 | 63.41 | 63.41 | 64.27 | 60.38 | 241.08M |
| December 05, 2025 | 61.99 | 61.12 | 61.12 | 62.26 | 60 | 130.56M |
| December 04, 2025 | 60.88 | 61.4 | 61.4 | 62.96 | 59.68 | 157.08M |
| December 03, 2025 | 61 | 61.68 | 61.68 | 62.77 | 61 | 186.59M |
| December 02, 2025 | 59.83 | 60.96 | 60.96 | 62.7 | 59.72 | 209.13M |
| December 01, 2025 | 60.03 | 59.81 | 59.81 | 60.21 | 58 | 180.79M |
| November 28, 2025 | 60.24 | 60.72 | 60.72 | 60.76 | 59.02 | 166.78M |
| November 27, 2025 | 60.02 | 60.27 | 60.27 | 63.45 | 59.91 | 275.89M |
| November 26, 2025 | 55.31 | 58.93 | 58.93 | 61.1 | 55.02 | 281.28M |
| November 25, 2025 | 56.36 | 56.61 | 56.61 | 58.34 | 56.16 | 226.21M |
| November 24, 2025 | 61 | 55.94 | 55.94 | 61.8 | 54.6 | 332.01M |
| November 21, 2025 | 63.05 | 60.67 | 60.67 | 63.45 | 60.08 | 190.29M |
| November 20, 2025 | 68.06 | 65.94 | 65.94 | 68.33 | 65 | 142.18M |
| November 19, 2025 | 64.5 | 65.06 | 65.06 | 66.62 | 64.2 | 145.64M |
| November 18, 2025 | 63.65 | 64.72 | 64.72 | 66.5 | 63.2 | 114.7M |
| November 17, 2025 | 64.39 | 65 | 65 | 66.49 | 64.32 | 111.14M |
| November 14, 2025 | 65.8 | 64.27 | 64.27 | 66.49 | 64.26 | 155.05M |
| November 13, 2025 | 67.58 | 67.99 | 67.99 | 68.87 | 66.19 | 121.67M |
| November 12, 2025 | 66.45 | 68.6 | 68.6 | 69.55 | 65.66 | 136.97M |
| November 11, 2025 | 72 | 68.03 | 68.03 | 72.06 | 68 | 140.94M |
| November 10, 2025 | 72 | 71.5 | 71.5 | 72.21 | 68 | 212.28M |
| November 07, 2025 | 74.07 | 72.7 | 72.7 | 74.5 | 71.63 | 158.54M |
| November 06, 2025 | 75.24 | 76.22 | 76.22 | 76.7 | 74.1 | 172.48M |
| November 05, 2025 | 70.31 | 75.24 | 75.24 | 75.8 | 69.87 | 167.25M |
| November 04, 2025 | 74.77 | 73.49 | 73.49 | 75.2 | 72.47 | 131.24M |
| November 03, 2025 | 70.36 | 74.89 | 74.89 | 76 | 70.21 | 214.33M |
| October 31, 2025 | 77.95 | 72 | 72 | 78.67 | 71.5 | 246.3M |
| October 30, 2025 | 80 | 77.97 | 77.97 | 83.88 | 77.7 | 240.89M |
| October 29, 2025 | 78.12 | 80.8 | 80.8 | 81.39 | 77.9 | 199.19M |
| October 28, 2025 | 71.18 | 73.99 | 73.99 | 75.76 | 71.05 | 202.8M |
| October 27, 2025 | 69.26 | 72.76 | 72.76 | 73.58 | 69.26 | 234.88M |
| October 24, 2025 | 65.18 | 67.25 | 67.25 | 67.7 | 64.06 | 179.02M |
| October 23, 2025 | 64.8 | 63.99 | 63.99 | 65.02 | 62.7 | 111.03M |
| October 22, 2025 | 66.99 | 65.46 | 65.46 | 67 | 64.5 | 167.19M |
| October 21, 2025 | 62.94 | 68 | 68 | 68.19 | 62.42 | 252.29M |
| October 20, 2025 | 62 | 62.06 | 62.06 | 63.82 | 61.07 | 145M |
| October 17, 2025 | 63 | 60.01 | 60.01 | 63.27 | 59.9 | 137.88M |
| October 16, 2025 | 62 | 63.59 | 63.59 | 64.35 | 61.7 | 115.94M |
| October 15, 2025 | 59.72 | 63.38 | 63.38 | 63.9 | 58.5 | 191.17M |
| October 14, 2025 | 64.99 | 59.72 | 59.72 | 65.66 | 59.25 | 194.68M |
| October 13, 2025 | 61 | 63.48 | 63.48 | 64.63 | 61 | 170.87M |
| October 10, 2025 | 68.31 | 66.41 | 66.41 | 69.99 | 65.46 | 184.28M |
| October 09, 2025 | 67.11 | 68.45 | 68.45 | 70.88 | 67 | 221.54M |
| September 30, 2025 | 66.8 | 66.01 | 66.01 | 69.48 | 65.52 | 165.34M |
| September 29, 2025 | 64.85 | 66.58 | 66.58 | 67.5 | 64.85 | 155.04M |
| September 26, 2025 | 67.55 | 64.87 | 64.87 | 68.51 | 64.65 | 192.18M |
| September 25, 2025 | 67.88 | 68.46 | 68.46 | 69.86 | 66.19 | 188.67M |
| September 24, 2025 | 68.8 | 68.63 | 68.63 | 69.94 | 67.5 | 196.38M |