65.00
+0.5(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 64.03 | 65 | 65 | 65.3 | 63.56 | 4.23M |
| December 24, 2025 | 64.52 | 64.5 | 64.5 | 65.32 | 63.45 | 3.97M |
| December 23, 2025 | 64.72 | 64.52 | 64.52 | 65.4 | 63.41 | 7.92M |
| December 22, 2025 | 62.5 | 65.45 | 65.45 | 65.7 | 62.5 | 11.3M |
| December 19, 2025 | 60.98 | 61.66 | 61.66 | 62.39 | 60.28 | 8.14M |
| December 18, 2025 | 57.8 | 61.51 | 61.51 | 62.93 | 56.68 | 13.6M |
| December 17, 2025 | 56.17 | 57.21 | 57.21 | 57.53 | 54.7 | 5.06M |
| December 16, 2025 | 57.59 | 55.4 | 55.4 | 58.33 | 55.19 | 6.13M |
| December 15, 2025 | 56.21 | 57.59 | 57.59 | 58.77 | 56.03 | 6.12M |
| December 12, 2025 | 55.02 | 56.81 | 56.81 | 57.4 | 54.52 | 7.08M |
| December 11, 2025 | 55.19 | 55.13 | 55.13 | 55.95 | 54.2 | 4.84M |
| December 10, 2025 | 55.58 | 55.11 | 55.11 | 56.9 | 54.5 | 10.34M |
| December 09, 2025 | 51.3 | 53.95 | 53.95 | 54.78 | 51.07 | 8.36M |
| December 08, 2025 | 50.54 | 51.68 | 51.68 | 52.71 | 50.25 | 7.52M |
| December 05, 2025 | 48.21 | 49.97 | 49.97 | 50.38 | 47.74 | 4.64M |
| December 04, 2025 | 49.12 | 48.49 | 48.49 | 49.95 | 48.1 | 3.26M |
| December 03, 2025 | 48.58 | 48.66 | 48.66 | 49.6 | 48.03 | 3.1M |
| December 02, 2025 | 49.56 | 48.43 | 48.43 | 49.8 | 48.3 | 2.72M |
| December 01, 2025 | 49.88 | 49.56 | 49.56 | 50.5 | 49.15 | 2.85M |
| November 28, 2025 | 48.73 | 49.27 | 49.27 | 49.84 | 48.39 | 2.28M |
| November 27, 2025 | 48.82 | 48.73 | 48.73 | 50.66 | 48.5 | 3.68M |
| November 26, 2025 | 49.21 | 48.82 | 48.82 | 49.43 | 48.31 | 3.29M |
| November 25, 2025 | 47.57 | 48.72 | 48.72 | 49.86 | 47.57 | 4.83M |
| November 24, 2025 | 46.57 | 47.25 | 47.25 | 47.5 | 45.98 | 4.35M |
| November 21, 2025 | 47.26 | 46.03 | 46.03 | 48 | 45.75 | 5.23M |
| November 20, 2025 | 49.13 | 48.25 | 48.25 | 49.69 | 48.01 | 4.08M |
| November 19, 2025 | 49.18 | 48.9 | 48.9 | 49.92 | 48.51 | 2.99M |
| November 18, 2025 | 50.15 | 49.07 | 49.07 | 50.92 | 48.49 | 3.84M |
| November 17, 2025 | 50.13 | 49.74 | 49.74 | 50.88 | 49.51 | 3.43M |
| November 14, 2025 | 51.19 | 50.09 | 50.09 | 51.89 | 50.08 | 3.28M |
| November 13, 2025 | 49.59 | 51.74 | 51.74 | 52.71 | 49.3 | 6.71M |
| November 12, 2025 | 51.01 | 49.32 | 49.32 | 51.01 | 48.85 | 3.98M |
| November 11, 2025 | 50.54 | 50.64 | 50.64 | 51.36 | 50.1 | 3.73M |
| November 10, 2025 | 51.18 | 50.04 | 50.04 | 51.71 | 49.68 | 4.93M |
| November 07, 2025 | 51.72 | 51.37 | 51.37 | 52.84 | 50.85 | 4.8M |
| November 06, 2025 | 49.81 | 51.76 | 51.76 | 52 | 49.81 | 5.5M |
| November 05, 2025 | 48.49 | 49.87 | 49.87 | 50.1 | 48.28 | 5.36M |
| November 04, 2025 | 52.55 | 50.1 | 50.1 | 52.81 | 49.71 | 7.18M |
| November 03, 2025 | 54.2 | 52.77 | 52.77 | 54.6 | 51.5 | 6.43M |
| October 31, 2025 | 56.27 | 54.18 | 54.18 | 56.96 | 54.01 | 6.27M |
| October 30, 2025 | 59.5 | 56.6 | 56.6 | 59.5 | 56.56 | 8.18M |
| October 29, 2025 | 56.17 | 59.6 | 59.6 | 60.68 | 55.26 | 10.77M |
| October 28, 2025 | 55.9 | 56.15 | 56.15 | 57.19 | 54.32 | 7.47M |
| October 27, 2025 | 56.88 | 56.87 | 56.87 | 57.63 | 55.93 | 5.52M |
| October 24, 2025 | 54.8 | 56.29 | 56.29 | 57.28 | 54.27 | 6.27M |
| October 23, 2025 | 54.61 | 54.16 | 54.16 | 55.48 | 53.35 | 5.91M |
| October 22, 2025 | 55 | 55.1 | 55.1 | 56.37 | 54.36 | 3.86M |
| October 21, 2025 | 55.62 | 56.11 | 56.11 | 56.88 | 55.2 | 4.9M |
| October 20, 2025 | 57.33 | 55.45 | 55.45 | 57.49 | 54.82 | 5.62M |
| October 17, 2025 | 57.73 | 55.55 | 55.55 | 58.81 | 55.34 | 6.37M |
| October 16, 2025 | 58.53 | 57.54 | 57.54 | 59.13 | 57.3 | 5.47M |
| October 15, 2025 | 56.91 | 59 | 59 | 59.5 | 56 | 9.99M |
| October 14, 2025 | 61.87 | 56.7 | 56.7 | 62.86 | 56.08 | 14.73M |
| October 13, 2025 | 55.06 | 61.55 | 61.55 | 62.13 | 55.06 | 13.05M |
| October 10, 2025 | 63.3 | 58.8 | 58.8 | 63.49 | 58.58 | 13.26M |
| October 09, 2025 | 65.01 | 63.3 | 63.3 | 65.21 | 59.33 | 23.91M |
| September 30, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 64.05 | 19.14M |
| September 29, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 1.84M |
| September 26, 2025 | 55.13 | 54.08 | 54.08 | 56.1 | 53.96 | 3.53M |
| September 25, 2025 | 55.48 | 55.53 | 55.53 | 56.29 | 54.87 | 3.5M |