66.01
+0.24(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 65.24 | 65.77 | 65.77 | 66.3 | 64 | 1.24M |
| December 03, 2025 | 64.97 | 65.24 | 65.24 | 65.8 | 64.46 | 1.18M |
| December 02, 2025 | 64.38 | 65.02 | 65.02 | 67.89 | 64.38 | 2.01M |
| December 01, 2025 | 72.12 | 68.09 | 68.09 | 72.12 | 68 | 3.38M |
| November 28, 2025 | 68 | 72.4 | 72.4 | 74.8 | 67.11 | 3.53M |
| November 27, 2025 | 66.88 | 68.02 | 68.02 | 68.99 | 66.72 | 1.61M |
| November 26, 2025 | 66.45 | 67.4 | 67.4 | 69.46 | 65.66 | 1.96M |
| November 25, 2025 | 65.02 | 67.01 | 67.01 | 68.66 | 64.76 | 2.09M |
| November 24, 2025 | 65.33 | 64.86 | 64.86 | 66.44 | 63.02 | 1.49M |
| November 21, 2025 | 69 | 65.15 | 65.15 | 69.36 | 65.12 | 2.65M |
| November 20, 2025 | 69.78 | 70.15 | 70.15 | 70.7 | 67.5 | 3.37M |
| November 19, 2025 | 67.76 | 68.1 | 68.1 | 69.78 | 63.72 | 5.02M |
| November 18, 2025 | 61.5 | 67.76 | 67.76 | 67.76 | 60.99 | 2M |
| November 17, 2025 | 66.92 | 61.6 | 61.6 | 66.92 | 60.7 | 2.71M |
| November 14, 2025 | 60.92 | 63.69 | 63.69 | 63.99 | 60.5 | 1.39M |
| November 13, 2025 | 61.9 | 61.2 | 61.2 | 62.22 | 61.11 | 1.2M |
| November 12, 2025 | 62.31 | 62.22 | 62.22 | 62.95 | 61.5 | 844,140 |
| November 11, 2025 | 63.21 | 62.19 | 62.19 | 63.21 | 61.6 | 910,995 |
| November 10, 2025 | 63.88 | 62.21 | 62.21 | 63.99 | 59.8 | 2.61M |
| November 07, 2025 | 64.13 | 63.84 | 63.84 | 64.39 | 63.01 | 975,020 |
| November 06, 2025 | 63.15 | 64.13 | 64.13 | 64.48 | 62.76 | 989,000 |
| November 05, 2025 | 64 | 63.15 | 63.15 | 64.49 | 62 | 1.88M |
| November 04, 2025 | 68.42 | 65.15 | 65.15 | 68.43 | 64.8 | 2.29M |
| November 03, 2025 | 68 | 68.46 | 68.46 | 68.88 | 65.28 | 2.34M |
| October 31, 2025 | 64.72 | 67.5 | 67.5 | 68.38 | 64.72 | 2.95M |
| October 30, 2025 | 65.78 | 65.3 | 65.3 | 67.27 | 65 | 1.95M |
| October 29, 2025 | 66.2 | 66.32 | 66.32 | 66.55 | 65.33 | 1.44M |
| October 28, 2025 | 65.02 | 66.33 | 66.33 | 67.28 | 64.37 | 2.23M |
| October 27, 2025 | 65.4 | 65 | 65 | 66.5 | 63.71 | 1.89M |
| October 24, 2025 | 67.6 | 65.26 | 65.26 | 67.78 | 64.54 | 1.69M |
| October 23, 2025 | 65.01 | 64.86 | 64.86 | 65.65 | 63.34 | 1.44M |
| October 22, 2025 | 67 | 65.53 | 65.53 | 67.87 | 64.58 | 1.95M |
| October 21, 2025 | 65.38 | 67.28 | 67.28 | 67.87 | 64.87 | 2.11M |
| October 20, 2025 | 64.23 | 65.38 | 65.38 | 68.3 | 62.67 | 2.6M |
| October 17, 2025 | 64.3 | 62.66 | 62.66 | 64.48 | 62.5 | 1.8M |
| October 16, 2025 | 65.58 | 64.49 | 64.49 | 66.66 | 64 | 2.02M |
| October 15, 2025 | 65.9 | 65.83 | 65.83 | 66.96 | 63 | 2.99M |
| October 14, 2025 | 69 | 66.25 | 66.25 | 72.41 | 65.66 | 3.61M |
| October 13, 2025 | 64.76 | 68.32 | 68.32 | 68.36 | 64.68 | 3.5M |
| October 10, 2025 | 67.27 | 67.95 | 67.95 | 70.8 | 65 | 5.53M |
| October 09, 2025 | 61 | 67.42 | 67.42 | 67.42 | 61 | 3.32M |
| September 30, 2025 | 56.93 | 61.29 | 61.29 | 62.88 | 56.55 | 3.88M |
| September 29, 2025 | 55.63 | 57.3 | 57.3 | 58.3 | 54.75 | 2.52M |
| September 26, 2025 | 56.48 | 55.9 | 55.9 | 57.55 | 55.42 | 2.43M |
| September 25, 2025 | 55.6 | 56.48 | 56.48 | 57.35 | 55.4 | 2.73M |
| September 24, 2025 | 54.76 | 56.02 | 56.02 | 57.68 | 53.6 | 3.52M |
| September 23, 2025 | 53.99 | 55.03 | 55.03 | 55.33 | 53.14 | 2.7M |
| September 22, 2025 | 55.36 | 53.98 | 53.98 | 55.45 | 53.21 | 3.43M |
| September 19, 2025 | 55.98 | 55.45 | 55.45 | 56.95 | 54.12 | 4.92M |
| September 18, 2025 | 53.37 | 57.02 | 57.02 | 57.28 | 53.37 | 7.67M |
| September 17, 2025 | 48.52 | 53.37 | 53.37 | 53.37 | 48.5 | 2.71M |
| September 16, 2025 | 46.92 | 48.52 | 48.52 | 49.6 | 46.55 | 3.92M |
| September 15, 2025 | 44.69 | 47.46 | 47.46 | 48.3 | 44.51 | 6.58M |
| September 12, 2025 | 44.93 | 44.66 | 44.66 | 45.36 | 44.12 | 1.86M |
| September 11, 2025 | 43.67 | 44.93 | 44.93 | 45 | 43.22 | 1.65M |
| September 10, 2025 | 45.3 | 43.93 | 43.93 | 45.87 | 43.6 | 2.01M |
| September 09, 2025 | 45.35 | 45.4 | 45.4 | 46.68 | 44.5 | 2.41M |
| September 08, 2025 | 44.5 | 45.35 | 45.35 | 45.88 | 44.5 | 1.85M |
| September 05, 2025 | 42.64 | 45.04 | 45.04 | 45.34 | 42.2 | 3.18M |
| September 04, 2025 | 45.01 | 42.41 | 42.41 | 46.5 | 42.24 | 2.52M |