63.10
+0.7(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 62 | 62.4 | 62.4 | 62.66 | 61.58 | 4.07M |
| December 03, 2025 | 62.15 | 61.95 | 61.95 | 62.68 | 61.5 | 5.4M |
| December 02, 2025 | 64 | 62.3 | 62.3 | 64.03 | 62.14 | 5.79M |
| December 01, 2025 | 63.55 | 64.01 | 64.01 | 64.14 | 63.32 | 4.67M |
| November 28, 2025 | 63.33 | 63.67 | 63.67 | 63.94 | 62.7 | 4.61M |
| November 27, 2025 | 63.37 | 63.03 | 63.03 | 63.83 | 62.85 | 4.73M |
| November 26, 2025 | 62.96 | 63.38 | 63.38 | 64.09 | 62.96 | 7.29M |
| November 25, 2025 | 62.35 | 62.51 | 62.51 | 63.49 | 62.35 | 6.29M |
| November 24, 2025 | 61.02 | 62.35 | 62.35 | 62.89 | 60.76 | 8.05M |
| November 21, 2025 | 61.6 | 60.62 | 60.62 | 62.6 | 60.6 | 8.83M |
| November 20, 2025 | 62.94 | 62.34 | 62.34 | 63.49 | 62.08 | 6.41M |
| November 19, 2025 | 64.18 | 62.94 | 62.94 | 64.58 | 62.05 | 10.67M |
| November 18, 2025 | 65.59 | 64.53 | 64.53 | 66.07 | 64.25 | 6.15M |
| November 17, 2025 | 66.68 | 65.65 | 65.65 | 66.71 | 65.26 | 8M |
| November 14, 2025 | 66.8 | 67.25 | 67.25 | 68.4 | 66.7 | 14.08M |
| November 13, 2025 | 65.54 | 65.93 | 65.93 | 65.94 | 64.7 | 8.49M |
| November 12, 2025 | 64.4 | 65.56 | 65.56 | 66.48 | 64.13 | 12.44M |
| November 11, 2025 | 64.96 | 64.11 | 64.11 | 65.23 | 63.82 | 6.07M |
| November 10, 2025 | 63.75 | 64.6 | 64.6 | 64.85 | 63.4 | 8.49M |
| November 07, 2025 | 64.45 | 64.06 | 64.06 | 64.71 | 63.7 | 6.18M |
| November 06, 2025 | 63.99 | 64.94 | 64.94 | 64.98 | 63.82 | 7.17M |
| November 05, 2025 | 63.8 | 64.18 | 64.18 | 64.72 | 63.36 | 8.04M |
| November 04, 2025 | 66.74 | 64.38 | 64.38 | 66.8 | 63.88 | 14.73M |
| November 03, 2025 | 68.4 | 66.8 | 66.8 | 68.4 | 66.01 | 11.33M |
| October 31, 2025 | 66.89 | 67.98 | 67.98 | 68.51 | 66 | 17.91M |
| October 30, 2025 | 71.61 | 69.9 | 69.9 | 71.61 | 69.15 | 10.39M |
| October 29, 2025 | 70.5 | 71.41 | 71.41 | 71.51 | 70.42 | 7.1M |
| October 28, 2025 | 71.55 | 70.65 | 70.65 | 72.17 | 70.43 | 8.02M |
| October 27, 2025 | 69.31 | 71.52 | 71.52 | 71.88 | 69.31 | 12.97M |
| October 24, 2025 | 68.36 | 68.83 | 68.83 | 69.35 | 68.2 | 7.45M |
| October 23, 2025 | 69.7 | 68.33 | 68.33 | 69.9 | 67.01 | 9.86M |
| October 22, 2025 | 70.41 | 69.89 | 69.89 | 71.23 | 69.79 | 5.38M |
| October 21, 2025 | 69.79 | 70.89 | 70.89 | 70.99 | 69.12 | 7.72M |
| October 20, 2025 | 70.25 | 69.57 | 69.57 | 70.4 | 69.12 | 6.38M |
| October 17, 2025 | 70.77 | 69.38 | 69.38 | 71.25 | 69 | 8.79M |
| October 16, 2025 | 70.89 | 70.9 | 70.9 | 72.8 | 70.28 | 10.42M |
| October 15, 2025 | 69.24 | 70.89 | 70.89 | 71.1 | 68.9 | 10.1M |
| October 14, 2025 | 72.31 | 69.2 | 69.2 | 72.8 | 68.89 | 14.71M |
| October 13, 2025 | 70.97 | 72.1 | 72.1 | 72.75 | 70.6 | 11.05M |
| October 10, 2025 | 75.03 | 73.96 | 73.96 | 76.16 | 73.76 | 13.72M |
| October 09, 2025 | 76.02 | 75.65 | 75.65 | 76.72 | 73.88 | 16.93M |
| September 30, 2025 | 76.2 | 75.9 | 75.9 | 77.09 | 75.7 | 13.4M |
| September 29, 2025 | 77.7 | 76.37 | 76.37 | 78.06 | 74.59 | 20.74M |
| September 26, 2025 | 79.01 | 78.07 | 78.07 | 79.72 | 77.53 | 17.83M |
| September 25, 2025 | 81.97 | 79.62 | 79.62 | 82.25 | 78.31 | 31.87M |
| September 24, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 75.9 | 34.33M |
| September 23, 2025 | 73.15 | 72.13 | 72.13 | 74.94 | 70.78 | 13.6M |
| September 22, 2025 | 72.24 | 73.6 | 73.6 | 75.89 | 72.24 | 18.2M |
| September 19, 2025 | 72.22 | 70.93 | 70.93 | 73.2 | 70.88 | 12.26M |
| September 18, 2025 | 72.5 | 72.71 | 72.71 | 74.43 | 71.55 | 17.52M |
| September 17, 2025 | 73.6 | 72.69 | 72.69 | 74.4 | 71.69 | 16.09M |
| September 16, 2025 | 73.69 | 73.98 | 73.98 | 74.29 | 72.94 | 12.14M |
| September 15, 2025 | 74.18 | 73.86 | 73.86 | 74.96 | 73.68 | 10.45M |
| September 12, 2025 | 74.89 | 74.15 | 74.15 | 75.18 | 72.94 | 14.45M |
| September 11, 2025 | 71.8 | 74.43 | 74.43 | 74.72 | 69.61 | 19.67M |
| September 10, 2025 | 74.7 | 73.73 | 73.73 | 75.31 | 72.82 | 12.18M |
| September 09, 2025 | 76.52 | 74.3 | 74.3 | 77.56 | 73.73 | 16.93M |
| September 08, 2025 | 74.88 | 77.26 | 77.26 | 78.49 | 74.88 | 19.66M |
| September 05, 2025 | 71.77 | 74.88 | 74.88 | 75.19 | 70.93 | 21.88M |
| September 04, 2025 | 78.17 | 71.56 | 71.56 | 78.5 | 70.05 | 33.27M |