65.40
+0.22(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 64.33 | 65.4 | 65.4 | 66 | 64.21 | 5.03M |
| November 06, 2025 | 62.8 | 65.18 | 65.18 | 65.68 | 62.68 | 7.59M |
| November 05, 2025 | 61 | 62.72 | 62.72 | 63.22 | 60.36 | 7.55M |
| November 04, 2025 | 63.01 | 62.22 | 62.22 | 64.95 | 61.48 | 9.11M |
| November 03, 2025 | 65.2 | 63.56 | 63.56 | 65.2 | 61.3 | 11.13M |
| October 31, 2025 | 67.28 | 65.35 | 65.35 | 67.8 | 65.18 | 6.32M |
| October 30, 2025 | 67.61 | 67.63 | 67.63 | 69.68 | 67.3 | 7.13M |
| October 29, 2025 | 64.27 | 68.13 | 68.13 | 68.25 | 64.27 | 10.12M |
| October 28, 2025 | 68.39 | 65 | 65 | 68.7 | 64.65 | 11.55M |
| October 27, 2025 | 67.11 | 69.12 | 69.12 | 69.6 | 67.11 | 11.13M |
| October 24, 2025 | 65.12 | 66.1 | 66.1 | 66.58 | 64.87 | 7.35M |
| October 23, 2025 | 63.5 | 64.66 | 64.66 | 64.79 | 63.11 | 5.13M |
| October 22, 2025 | 64.02 | 63.9 | 63.9 | 64.53 | 62.88 | 8.2M |
| October 21, 2025 | 62.84 | 65.66 | 65.66 | 66.07 | 62.37 | 9.68M |
| October 20, 2025 | 62.53 | 62.14 | 62.14 | 63.5 | 61.65 | 7.34M |
| October 17, 2025 | 63.93 | 62.32 | 62.32 | 64.5 | 61.88 | 10.45M |
| October 16, 2025 | 67.5 | 63.97 | 63.97 | 67.5 | 63.25 | 13.97M |
| October 15, 2025 | 65.84 | 68.01 | 68.01 | 68.3 | 65.53 | 9.31M |
| October 14, 2025 | 69.61 | 65.42 | 65.42 | 71.79 | 65 | 11.68M |
| October 13, 2025 | 65.11 | 68.23 | 68.23 | 68.68 | 65.1 | 9.6M |
| October 10, 2025 | 74 | 68.08 | 68.08 | 74 | 67.48 | 17.73M |
| October 09, 2025 | 72.21 | 74.88 | 74.88 | 76.29 | 71.2 | 13.03M |
| September 30, 2025 | 68 | 69.74 | 69.74 | 70.26 | 67.23 | 9.62M |
| September 29, 2025 | 65.99 | 67 | 67 | 67.5 | 64.89 | 9.51M |
| September 26, 2025 | 65.01 | 65.8 | 65.8 | 67.52 | 65 | 9.48M |
| September 25, 2025 | 66 | 67.93 | 67.93 | 68.9 | 65.7 | 16.37M |
| September 24, 2025 | 62.55 | 63.32 | 63.32 | 63.5 | 61.95 | 8.41M |
| September 23, 2025 | 61.88 | 61.8 | 61.8 | 62.98 | 60.52 | 5.59M |
| September 22, 2025 | 63 | 61.76 | 61.76 | 63.06 | 60.95 | 7.48M |
| September 19, 2025 | 62 | 62.83 | 62.83 | 63.18 | 61.73 | 7.51M |
| September 18, 2025 | 63.74 | 62 | 62 | 64.09 | 60.8 | 8.52M |
| September 17, 2025 | 63.5 | 64.55 | 64.55 | 64.98 | 63.12 | 6.01M |
| September 16, 2025 | 64.3 | 64.1 | 64.1 | 64.87 | 62.01 | 7.52M |
| September 15, 2025 | 63.7 | 63.6 | 63.6 | 64.88 | 63.38 | 6.19M |
| September 12, 2025 | 63.8 | 64.25 | 64.25 | 67.04 | 63.69 | 13.2M |
| September 11, 2025 | 61.87 | 63 | 63 | 63 | 60.9 | 6.87M |
| September 10, 2025 | 62.01 | 61.85 | 61.85 | 62.54 | 60.32 | 5.88M |
| September 09, 2025 | 62.17 | 62.46 | 62.46 | 63.38 | 61.7 | 7.25M |
| September 08, 2025 | 63 | 61.71 | 61.71 | 63.83 | 61.6 | 9.67M |
| September 05, 2025 | 62.28 | 63.38 | 63.38 | 63.66 | 61.51 | 7.97M |
| September 04, 2025 | 65.64 | 62.57 | 62.57 | 66.23 | 61 | 13.16M |
| September 03, 2025 | 66.66 | 65.66 | 65.66 | 67.48 | 64.92 | 10.91M |
| September 02, 2025 | 69.3 | 65.36 | 65.36 | 69.66 | 64 | 15.51M |
| September 01, 2025 | 63.88 | 69.05 | 69.05 | 69.97 | 63.88 | 11.94M |
| August 29, 2025 | 61.97 | 63.75 | 63.75 | 64.89 | 60.66 | 11.48M |
| August 28, 2025 | 59.92 | 61.19 | 61.19 | 61.29 | 58.97 | 7.29M |
| August 27, 2025 | 59.98 | 59.77 | 59.77 | 61.2 | 59.2 | 7.38M |
| August 26, 2025 | 58.21 | 59.8 | 59.8 | 62 | 57.94 | 12.22M |
| August 25, 2025 | 54.99 | 57.84 | 57.84 | 58.5 | 54.65 | 10.87M |
| August 22, 2025 | 53.8 | 54.11 | 54.11 | 54.61 | 53.58 | 4.45M |
| August 21, 2025 | 52.99 | 53.99 | 53.99 | 54.4 | 52.53 | 6.16M |
| August 20, 2025 | 52 | 52.68 | 52.68 | 53.19 | 51.96 | 4.22M |
| August 19, 2025 | 52.3 | 52.27 | 52.27 | 52.89 | 52.07 | 4.1M |
| August 18, 2025 | 53.72 | 52.35 | 52.35 | 53.72 | 51.95 | 8.04M |
| August 15, 2025 | 53 | 53.77 | 53.77 | 54.9 | 52.95 | 6.8M |
| August 14, 2025 | 54.23 | 53.33 | 53.33 | 54.98 | 53.06 | 6.44M |
| August 13, 2025 | 51.64 | 54.56 | 54.56 | 54.77 | 51.11 | 10.57M |
| August 12, 2025 | 49.96 | 51.11 | 51.11 | 51.59 | 49.96 | 4.56M |
| August 11, 2025 | 49.88 | 50.06 | 50.06 | 50.94 | 49.31 | 5.56M |
| August 08, 2025 | 48.41 | 49.16 | 49.16 | 49.67 | 48.4 | 4.64M |