63.42
+0.07(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 61.93 | 63.35 | 63.35 | 63.88 | 61.62 | 9.72M |
| December 03, 2025 | 61.49 | 60.42 | 60.42 | 61.65 | 60.31 | 2.09M |
| December 02, 2025 | 62.48 | 61.1 | 61.1 | 62.48 | 61.05 | 2.53M |
| December 01, 2025 | 61.59 | 62.52 | 62.52 | 62.6 | 61.59 | 3.37M |
| November 28, 2025 | 61.15 | 62.2 | 62.2 | 62.98 | 60.62 | 3.96M |
| November 27, 2025 | 61.48 | 61.22 | 61.22 | 62.3 | 61.18 | 2.92M |
| November 26, 2025 | 60.82 | 61.4 | 61.4 | 61.88 | 60.18 | 3.25M |
| November 25, 2025 | 60.82 | 60.83 | 60.83 | 61.5 | 60.75 | 3.21M |
| November 24, 2025 | 60.1 | 60.65 | 60.65 | 60.88 | 59.36 | 3.42M |
| November 21, 2025 | 59.8 | 60.32 | 60.32 | 61.27 | 59 | 5.65M |
| November 20, 2025 | 62.25 | 60.35 | 60.35 | 62.26 | 60.33 | 2.71M |
| November 19, 2025 | 62.35 | 61.38 | 61.38 | 62.68 | 61.27 | 2.51M |
| November 18, 2025 | 62.5 | 62.28 | 62.28 | 62.91 | 61.86 | 2.65M |
| November 17, 2025 | 62.1 | 62.5 | 62.5 | 62.7 | 61.81 | 2.35M |
| November 14, 2025 | 63.11 | 62.2 | 62.2 | 63.27 | 62.2 | 3.13M |
| November 13, 2025 | 63.29 | 63.63 | 63.63 | 63.8 | 62.6 | 3.29M |
| November 12, 2025 | 64.8 | 63.36 | 63.36 | 64.86 | 62.69 | 3.79M |
| November 11, 2025 | 65.36 | 64.27 | 64.27 | 65.95 | 64.17 | 3.67M |
| November 10, 2025 | 67 | 65.23 | 65.23 | 67.48 | 65.01 | 4.84M |
| November 07, 2025 | 68.18 | 66.99 | 66.99 | 68.19 | 66.8 | 5.27M |
| November 06, 2025 | 65.09 | 67.29 | 67.29 | 67.96 | 65.03 | 6.71M |
| November 05, 2025 | 64 | 64.69 | 64.69 | 65.7 | 64 | 4.03M |
| November 04, 2025 | 68.05 | 65.66 | 65.66 | 68.16 | 65.22 | 5.58M |
| November 03, 2025 | 68.18 | 68 | 68 | 68.8 | 67.6 | 4.61M |
| October 31, 2025 | 67.6 | 68.19 | 68.19 | 68.96 | 66.8 | 6.4M |
| October 30, 2025 | 68.1 | 67.55 | 67.55 | 68.7 | 67.11 | 5.01M |
| October 29, 2025 | 67.5 | 68.11 | 68.11 | 68.18 | 67.2 | 4.56M |
| October 28, 2025 | 67.7 | 67.44 | 67.44 | 68.27 | 66.95 | 4.93M |
| October 27, 2025 | 68.44 | 67.74 | 67.74 | 68.5 | 67.12 | 5.83M |
| October 24, 2025 | 66.55 | 67.39 | 67.39 | 67.55 | 66.43 | 5.84M |
| October 23, 2025 | 66.93 | 66.22 | 66.22 | 66.93 | 64.75 | 4.22M |
| October 22, 2025 | 65.75 | 66.68 | 66.68 | 67.39 | 65.13 | 5.93M |
| October 21, 2025 | 65.65 | 65.95 | 65.95 | 65.98 | 64.52 | 5.2M |
| October 20, 2025 | 65 | 65.05 | 65.05 | 65.8 | 64.49 | 4.98M |
| October 17, 2025 | 66.13 | 63.86 | 63.86 | 66.4 | 63.81 | 6.27M |
| October 16, 2025 | 66.55 | 66.12 | 66.12 | 67.08 | 66.01 | 7.97M |
| October 15, 2025 | 67.06 | 68.72 | 68.72 | 69.32 | 66.06 | 7.5M |
| October 14, 2025 | 71.84 | 67.06 | 67.06 | 71.85 | 67 | 9.66M |
| October 13, 2025 | 68.8 | 70.68 | 70.68 | 70.84 | 68.4 | 8.61M |
| October 10, 2025 | 75.81 | 72.84 | 72.84 | 76.89 | 72.22 | 10.43M |
| October 09, 2025 | 76.05 | 75.98 | 75.98 | 76.75 | 74.68 | 8.96M |
| September 30, 2025 | 77.24 | 76.04 | 76.04 | 77.25 | 75.83 | 7.44M |
| September 29, 2025 | 74.97 | 76.58 | 76.58 | 77.18 | 74.75 | 8.97M |
| September 26, 2025 | 76.9 | 74.64 | 74.64 | 76.9 | 74.6 | 9.05M |
| September 25, 2025 | 77.25 | 77.77 | 77.77 | 79.09 | 76.4 | 12.55M |
| September 24, 2025 | 75.04 | 77.25 | 77.25 | 77.4 | 73.7 | 11.48M |
| September 23, 2025 | 76.64 | 75.56 | 75.56 | 77.48 | 73.5 | 13.6M |
| September 22, 2025 | 75.49 | 77.04 | 77.04 | 77.33 | 75.49 | 10.34M |
| September 19, 2025 | 79.9 | 75.94 | 75.94 | 79.9 | 75.27 | 21.15M |
| September 18, 2025 | 82.09 | 81.44 | 81.44 | 84.49 | 78.48 | 32.58M |
| September 17, 2025 | 78.41 | 80.49 | 80.49 | 83.97 | 77.9 | 27.11M |
| September 16, 2025 | 75.14 | 79.2 | 79.2 | 80.2 | 73.9 | 27.77M |
| September 15, 2025 | 72.86 | 73.98 | 73.98 | 75.49 | 72.49 | 16.24M |
| September 12, 2025 | 72.65 | 72.93 | 72.93 | 74.2 | 72.27 | 13.48M |
| September 11, 2025 | 70 | 72.72 | 72.72 | 72.93 | 69.21 | 15.07M |
| September 10, 2025 | 71.01 | 70.13 | 70.13 | 71.71 | 69.74 | 8.88M |
| September 09, 2025 | 71.5 | 71.11 | 71.11 | 72.47 | 70.45 | 9.81M |
| September 08, 2025 | 69.08 | 72.15 | 72.15 | 72.87 | 68.83 | 17.18M |
| September 05, 2025 | 66.29 | 68.7 | 68.7 | 68.94 | 66.12 | 9.98M |
| September 04, 2025 | 69.56 | 66.32 | 66.32 | 70.3 | 64.98 | 13.03M |