64.60
+0.79(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 60.09 | 63.81 | 63.81 | 66.5 | 58.88 | 5.18M |
| December 03, 2025 | 59.67 | 60.4 | 60.4 | 62.31 | 59.11 | 1.76M |
| December 02, 2025 | 60.88 | 60 | 60 | 62.49 | 59.6 | 1.6M |
| December 01, 2025 | 59.5 | 60.88 | 60.88 | 61.68 | 58.58 | 1.95M |
| November 28, 2025 | 58 | 59.03 | 59.03 | 60.87 | 57.02 | 1.69M |
| November 27, 2025 | 59.53 | 58.01 | 58.01 | 60.73 | 57.88 | 1.78M |
| November 26, 2025 | 61.41 | 60 | 60 | 62.44 | 59.65 | 1.93M |
| November 25, 2025 | 60.3 | 61.52 | 61.52 | 63.22 | 60.3 | 1.35M |
| November 24, 2025 | 59.51 | 60.55 | 60.55 | 62.38 | 58.01 | 1.84M |
| November 21, 2025 | 61 | 59.52 | 59.52 | 61.78 | 58.15 | 2.02M |
| November 20, 2025 | 62.8 | 61.09 | 61.09 | 63 | 60.5 | 1.13M |
| November 19, 2025 | 63.22 | 62 | 62 | 64.23 | 60.68 | 2.12M |
| November 18, 2025 | 65.6 | 63.7 | 63.7 | 65.82 | 63.28 | 2.16M |
| November 17, 2025 | 62.62 | 66.06 | 66.06 | 66.8 | 62.25 | 3.48M |
| November 14, 2025 | 63.51 | 62.27 | 62.27 | 64 | 61.1 | 2.47M |
| November 13, 2025 | 62.08 | 65.3 | 65.3 | 68.8 | 61.49 | 4.17M |
| November 12, 2025 | 62.5 | 62.08 | 62.08 | 63 | 60.68 | 1.48M |
| November 11, 2025 | 62.26 | 62.69 | 62.69 | 64.44 | 61 | 2.23M |
| November 10, 2025 | 63.23 | 61.96 | 61.96 | 63.23 | 60.41 | 1.57M |
| November 07, 2025 | 62.49 | 62.23 | 62.23 | 63.03 | 61 | 1.81M |
| November 06, 2025 | 61.34 | 62.83 | 62.83 | 63.62 | 60.05 | 2.86M |
| November 05, 2025 | 59 | 61.3 | 61.3 | 62.3 | 58.01 | 3.4M |
| November 04, 2025 | 55.53 | 60 | 60 | 61 | 54.94 | 5.25M |
| November 03, 2025 | 57.53 | 55.68 | 55.68 | 58.21 | 53.71 | 3.01M |
| October 31, 2025 | 58.99 | 58.01 | 58.01 | 59.78 | 57.7 | 1.82M |
| October 30, 2025 | 62 | 58.97 | 58.97 | 62.62 | 58.8 | 3.23M |
| October 29, 2025 | 61.5 | 62.52 | 62.52 | 64.32 | 61.07 | 3.8M |
| October 28, 2025 | 60 | 60.63 | 60.63 | 61.66 | 59.55 | 1.95M |
| October 27, 2025 | 60.5 | 60.88 | 60.88 | 63 | 60.17 | 2.48M |
| October 24, 2025 | 57.94 | 59.29 | 59.29 | 60 | 56.77 | 1.94M |
| October 23, 2025 | 57.01 | 57 | 57 | 57.98 | 56.07 | 1.69M |
| October 22, 2025 | 57.26 | 57.7 | 57.7 | 59.69 | 56.54 | 2.17M |
| October 21, 2025 | 56.5 | 57.22 | 57.22 | 58.01 | 55.97 | 1.7M |
| October 20, 2025 | 56 | 55.89 | 55.89 | 56.98 | 55.1 | 1.68M |
| October 17, 2025 | 57.39 | 55.35 | 55.35 | 57.39 | 54.55 | 2.11M |
| October 16, 2025 | 57.16 | 57.07 | 57.07 | 58.89 | 56 | 1.75M |
| October 15, 2025 | 56.55 | 57.27 | 57.27 | 57.73 | 55.3 | 2.41M |
| October 14, 2025 | 59.62 | 57 | 57 | 63 | 56.65 | 3.73M |
| October 13, 2025 | 56.97 | 59.48 | 59.48 | 59.74 | 56.81 | 2.96M |
| October 10, 2025 | 67.27 | 60.55 | 60.55 | 68.02 | 60.13 | 5.08M |
| October 09, 2025 | 70.85 | 67.27 | 67.27 | 72.6 | 66.8 | 4.91M |
| September 30, 2025 | 64.68 | 68.5 | 68.5 | 69.66 | 64.26 | 5.13M |
| September 29, 2025 | 65 | 64.15 | 64.15 | 66.08 | 63.51 | 2.73M |
| September 26, 2025 | 67.21 | 64.3 | 64.3 | 67.68 | 63.51 | 3.53M |
| September 25, 2025 | 66.22 | 67 | 67 | 68.67 | 65.81 | 4.12M |
| September 24, 2025 | 66.3 | 67.7 | 67.7 | 70.61 | 64 | 5.07M |
| September 23, 2025 | 72.98 | 66.17 | 66.17 | 74.29 | 63 | 6.44M |
| September 22, 2025 | 67 | 69.5 | 69.5 | 72.36 | 66.31 | 4.65M |
| September 19, 2025 | 69 | 67.21 | 67.21 | 70.7 | 66.68 | 3.54M |
| September 18, 2025 | 68.22 | 69.19 | 69.19 | 74.38 | 66.91 | 6.5M |
| September 17, 2025 | 68.5 | 67.69 | 67.69 | 71.33 | 67.31 | 4.89M |
| September 16, 2025 | 66.53 | 69.3 | 69.3 | 75 | 66.01 | 6.8M |
| September 15, 2025 | 68.45 | 66.51 | 66.51 | 71.22 | 65.49 | 4.48M |
| September 12, 2025 | 64.2 | 68.22 | 68.22 | 69.5 | 62.57 | 6.43M |
| September 11, 2025 | 61.4 | 64.5 | 64.5 | 65.15 | 60.1 | 5.81M |
| September 10, 2025 | 60.38 | 60.64 | 60.64 | 62.2 | 59.68 | 3.05M |
| September 09, 2025 | 61.51 | 59.65 | 59.65 | 64.63 | 59.08 | 3.76M |
| September 08, 2025 | 64 | 61.9 | 61.9 | 64.19 | 60.8 | 3.7M |
| September 05, 2025 | 61 | 62.8 | 62.8 | 63.8 | 60.01 | 3.93M |
| September 04, 2025 | 66.95 | 61 | 61 | 68.99 | 59.73 | 5.54M |