63.46
-0.22(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 63.33 | 63.46 | 63.46 | 63.89 | 62.7 | 45.83M |
| December 04, 2025 | 61.8 | 63.68 | 63.68 | 64.42 | 61.61 | 76.24M |
| December 03, 2025 | 61.1 | 61.4 | 61.4 | 62.5 | 60.58 | 45.34M |
| December 02, 2025 | 61.75 | 60.93 | 60.93 | 62.08 | 60.73 | 33.42M |
| December 01, 2025 | 62.32 | 62.11 | 62.11 | 63.87 | 61.78 | 58.38M |
| November 28, 2025 | 59.95 | 61.83 | 61.83 | 62.35 | 59.95 | 59.98M |
| November 27, 2025 | 60.58 | 60.18 | 60.18 | 61.94 | 60.1 | 40.57M |
| November 26, 2025 | 61.5 | 60.54 | 60.54 | 62.25 | 60.44 | 55.69M |
| November 25, 2025 | 58.89 | 60.51 | 60.51 | 61.14 | 57.94 | 71.88M |
| November 24, 2025 | 59.62 | 58.2 | 58.2 | 59.88 | 56.01 | 101.68M |
| November 21, 2025 | 62.38 | 59.68 | 59.68 | 62.99 | 59.54 | 109.85M |
| November 20, 2025 | 66.5 | 65.54 | 65.54 | 69.2 | 65.3 | 110.42M |
| November 19, 2025 | 64.28 | 65.99 | 65.99 | 66.97 | 64.28 | 85.85M |
| November 18, 2025 | 67.08 | 64.3 | 64.3 | 68.18 | 63.79 | 105.57M |
| November 17, 2025 | 65 | 67.6 | 67.6 | 68.98 | 65 | 128.91M |
| November 14, 2025 | 64.3 | 65.61 | 65.61 | 66.54 | 63.51 | 91.33M |
| November 13, 2025 | 60.56 | 65.42 | 65.42 | 66.56 | 60.3 | 144.21M |
| November 12, 2025 | 60.9 | 60.55 | 60.55 | 62.28 | 59.2 | 59.51M |
| November 11, 2025 | 63.25 | 61.87 | 61.87 | 63.86 | 61.7 | 57.05M |
| November 10, 2025 | 63.6 | 63.23 | 63.23 | 64.96 | 62.49 | 83.88M |
| November 07, 2025 | 61.6 | 64.34 | 64.34 | 65.16 | 60.78 | 103.76M |
| November 06, 2025 | 59.44 | 62.18 | 62.18 | 62.45 | 59.42 | 75.59M |
| November 05, 2025 | 58.02 | 59.84 | 59.84 | 60.95 | 57.33 | 72.06M |
| November 04, 2025 | 62.83 | 59.9 | 59.9 | 63.63 | 59.59 | 76.86M |
| November 03, 2025 | 64.85 | 62.83 | 62.83 | 65.75 | 60.98 | 90.17M |
| October 31, 2025 | 64.7 | 64.81 | 64.81 | 67.07 | 64.2 | 94.37M |
| October 30, 2025 | 62.5 | 65.49 | 65.49 | 66.85 | 62.11 | 148.59M |
| October 29, 2025 | 60.22 | 62.8 | 62.8 | 62.86 | 60.2 | 76.16M |
| October 28, 2025 | 63.8 | 60.5 | 60.5 | 64 | 60.12 | 112.83M |
| October 27, 2025 | 63.56 | 64.68 | 64.68 | 65.36 | 63.52 | 86.27M |
| October 24, 2025 | 63.18 | 62.98 | 62.98 | 64.09 | 62.21 | 78.49M |
| October 23, 2025 | 61.5 | 62.75 | 62.75 | 63.05 | 60.68 | 63.78M |
| October 22, 2025 | 60.9 | 61.7 | 61.7 | 62.45 | 60.59 | 49.52M |
| October 21, 2025 | 61.57 | 62.62 | 62.62 | 63.34 | 60.79 | 88.73M |
| October 20, 2025 | 61.25 | 60.53 | 60.53 | 61.95 | 58.96 | 90.2M |
| October 17, 2025 | 64.85 | 61.46 | 61.46 | 65.37 | 60.98 | 105.91M |
| October 16, 2025 | 65 | 64.68 | 64.68 | 66.08 | 64.09 | 72.99M |
| October 15, 2025 | 65.63 | 65.34 | 65.34 | 67.3 | 63.32 | 102.46M |
| October 14, 2025 | 72.8 | 65.17 | 65.17 | 73 | 64.01 | 157.1M |
| October 13, 2025 | 61.3 | 70.48 | 70.48 | 71.34 | 61.3 | 149.58M |
| October 10, 2025 | 68 | 64.85 | 64.85 | 68.01 | 63.65 | 147.87M |
| October 09, 2025 | 67.03 | 70.29 | 70.29 | 70.29 | 66.56 | 167.36M |
| September 30, 2025 | 61.56 | 65.9 | 65.9 | 66.28 | 61.17 | 156.84M |
| September 29, 2025 | 58.4 | 60.25 | 60.25 | 60.86 | 57.33 | 110.81M |
| September 26, 2025 | 55.75 | 57.13 | 57.13 | 58.5 | 55.75 | 96.34M |
| September 25, 2025 | 56.32 | 55.61 | 55.61 | 57 | 55.01 | 93.35M |
| September 24, 2025 | 52.69 | 55.52 | 55.52 | 56.55 | 52.5 | 132.32M |
| September 23, 2025 | 52.1 | 52.48 | 52.48 | 54.17 | 51.28 | 97.19M |
| September 22, 2025 | 53.98 | 52.72 | 52.72 | 54.55 | 52.2 | 119.24M |
| September 19, 2025 | 50.2 | 51.56 | 51.56 | 52.45 | 50.13 | 90.14M |
| September 18, 2025 | 51.74 | 50.57 | 50.57 | 51.97 | 49.91 | 84.36M |
| September 17, 2025 | 51.8 | 51.7 | 51.7 | 52.18 | 51.04 | 65.24M |
| September 16, 2025 | 52.22 | 51.89 | 51.89 | 52.7 | 49.95 | 106.95M |
| September 15, 2025 | 52.5 | 52.25 | 52.25 | 54.75 | 52.2 | 115.57M |
| September 12, 2025 | 51.98 | 52.3 | 52.3 | 53.55 | 51.27 | 115.18M |
| September 11, 2025 | 51 | 51.65 | 51.65 | 51.76 | 50.25 | 72.97M |
| September 10, 2025 | 50.8 | 51 | 51 | 52.65 | 50.4 | 84.34M |
| September 09, 2025 | 52.5 | 51.33 | 51.33 | 53.9 | 51.29 | 111.38M |
| September 08, 2025 | 51.73 | 53.2 | 53.2 | 54.06 | 50.58 | 154.78M |
| September 05, 2025 | 47.08 | 50.75 | 50.75 | 50.88 | 46.28 | 144.65M |