61.82
-0.46(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 61.83 | 62.28 | 62.28 | 63.18 | 61.66 | 25.8M |
| November 12, 2025 | 63.58 | 62.13 | 62.13 | 64.01 | 61.8 | 29.73M |
| November 11, 2025 | 63.81 | 63.43 | 63.43 | 64.34 | 62.02 | 38.46M |
| November 10, 2025 | 67.5 | 63.58 | 63.58 | 67.5 | 62.98 | 62.44M |
| November 07, 2025 | 70.5 | 68.1 | 68.1 | 70.84 | 67.07 | 63.8M |
| November 06, 2025 | 70 | 72.04 | 72.04 | 72.24 | 69.58 | 46.54M |
| November 05, 2025 | 67 | 68.87 | 68.87 | 69.5 | 67 | 30.32M |
| November 04, 2025 | 74 | 69.15 | 69.15 | 74.5 | 68.49 | 62.3M |
| November 03, 2025 | 75 | 74.05 | 74.05 | 75.78 | 72.71 | 55.45M |
| October 31, 2025 | 69 | 73.78 | 73.78 | 75.88 | 68.79 | 86.85M |
| October 30, 2025 | 74 | 70.26 | 70.26 | 74.29 | 70.09 | 52.76M |
| October 29, 2025 | 70.2 | 73.76 | 73.76 | 74.97 | 70.15 | 61.73M |
| October 28, 2025 | 70.21 | 71.45 | 71.45 | 72.83 | 69.5 | 77.84M |
| October 27, 2025 | 71.4 | 70.05 | 70.05 | 71.63 | 67.81 | 54.94M |
| October 24, 2025 | 69.89 | 70.65 | 70.65 | 71.79 | 67.99 | 44.96M |
| October 23, 2025 | 68.5 | 68.71 | 68.71 | 69.5 | 67.51 | 43.2M |
| October 22, 2025 | 69.25 | 71.1 | 71.1 | 74 | 69.25 | 57.81M |
| October 21, 2025 | 68.2 | 70.02 | 70.02 | 71.4 | 66.86 | 48.03M |
| October 20, 2025 | 67.37 | 68.07 | 68.07 | 69.2 | 66.18 | 39.36M |
| October 17, 2025 | 67.8 | 65.68 | 65.68 | 68.2 | 65.38 | 32.24M |
| October 16, 2025 | 65.72 | 68.24 | 68.24 | 69.2 | 65.6 | 43.95M |
| October 15, 2025 | 64.94 | 68.16 | 68.16 | 69.64 | 63.77 | 63.25M |
| October 14, 2025 | 70.5 | 64.94 | 64.94 | 70.9 | 64.45 | 48.64M |
| October 13, 2025 | 68 | 69.18 | 69.18 | 69.93 | 67.1 | 58.86M |
| October 10, 2025 | 78.7 | 72.8 | 72.8 | 79.98 | 72.23 | 62.73M |
| October 09, 2025 | 78 | 79.5 | 79.5 | 81.3 | 76.28 | 51.8M |
| September 30, 2025 | 79.68 | 80.99 | 80.99 | 81.7 | 79.05 | 50.93M |
| September 29, 2025 | 75.5 | 80.52 | 80.52 | 81.63 | 75.4 | 76.25M |
| September 26, 2025 | 75.99 | 74.68 | 74.68 | 78.12 | 74.47 | 48.25M |
| September 25, 2025 | 77.8 | 77.86 | 77.86 | 78.6 | 75 | 56.48M |
| September 24, 2025 | 75 | 76.18 | 76.18 | 76.55 | 73.5 | 53.52M |
| September 23, 2025 | 76 | 76.84 | 76.84 | 77.95 | 74.39 | 63.13M |
| September 22, 2025 | 75.14 | 76.33 | 76.33 | 77.38 | 74.94 | 57.25M |
| September 19, 2025 | 78 | 74.71 | 74.71 | 78.41 | 74 | 100.21M |
| September 18, 2025 | 81.7 | 81.55 | 81.55 | 86.88 | 78.25 | 120.67M |
| September 17, 2025 | 76.59 | 79 | 79 | 81.66 | 76.1 | 100.15M |
| September 16, 2025 | 73.2 | 77.18 | 77.18 | 78.72 | 71.73 | 120.21M |
| September 15, 2025 | 67.5 | 71.68 | 71.68 | 73.87 | 66.8 | 118.95M |
| September 12, 2025 | 69.78 | 67.15 | 67.15 | 71.21 | 66.58 | 76.1M |
| September 11, 2025 | 68 | 68.31 | 68.31 | 68.34 | 65.56 | 100.65M |
| September 10, 2025 | 70 | 69.14 | 69.14 | 73.37 | 68.77 | 99.25M |
| September 09, 2025 | 66 | 69.65 | 69.65 | 72.45 | 65.47 | 88.15M |
| September 08, 2025 | 65.98 | 68.19 | 68.19 | 69.73 | 65.9 | 86.73M |
| September 05, 2025 | 61 | 63.39 | 63.39 | 63.94 | 60.8 | 52.11M |
| September 04, 2025 | 64.9 | 61.78 | 61.78 | 65.72 | 60.5 | 74.4M |
| September 03, 2025 | 70.98 | 65 | 65 | 70.98 | 62.99 | 102.45M |
| September 02, 2025 | 62.08 | 67.66 | 67.66 | 67.66 | 60.82 | 88.07M |
| September 01, 2025 | 63.3 | 61.51 | 61.51 | 64.5 | 61.11 | 49.4M |
| August 29, 2025 | 59.94 | 62.61 | 62.61 | 64.56 | 58.69 | 85.88M |
| August 28, 2025 | 57.8 | 58.69 | 58.69 | 59.25 | 56.75 | 55.3M |
| August 27, 2025 | 59.29 | 58.01 | 58.01 | 61.95 | 58 | 55.38M |
| August 26, 2025 | 58 | 59.26 | 59.26 | 60.23 | 57.8 | 43.75M |
| August 25, 2025 | 59.2 | 58.58 | 58.58 | 61.2 | 58 | 61.52M |
| August 22, 2025 | 56 | 58.8 | 58.8 | 59.28 | 56 | 65.13M |
| August 21, 2025 | 55 | 55.95 | 55.95 | 58.04 | 53.72 | 79.1M |
| August 20, 2025 | 54.22 | 54.9 | 54.9 | 54.9 | 53.69 | 75.49M |
| August 19, 2025 | 49.88 | 54.79 | 54.79 | 54.79 | 49.27 | 110.26M |
| August 18, 2025 | 49.1 | 49.81 | 49.81 | 50.35 | 48.4 | 56.24M |
| August 15, 2025 | 46.61 | 48.85 | 48.85 | 49.07 | 46.58 | 59.23M |
| August 14, 2025 | 47.98 | 46.81 | 46.81 | 48.25 | 46.41 | 37.68M |