60.78
-0.6(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 60.33 | 61.38 | 61.38 | 61.75 | 60.14 | 2M |
| December 03, 2025 | 60.28 | 60.71 | 60.71 | 61.13 | 60.17 | 1.62M |
| December 02, 2025 | 61.5 | 60.15 | 60.15 | 61.5 | 60.06 | 1.87M |
| December 01, 2025 | 60.92 | 61.3 | 61.3 | 61.65 | 60.76 | 2.04M |
| November 28, 2025 | 60.51 | 60.73 | 60.73 | 60.8 | 60.05 | 1.49M |
| November 27, 2025 | 60.35 | 60.51 | 60.51 | 61.09 | 60.21 | 1.32M |
| November 26, 2025 | 60.8 | 60.39 | 60.39 | 61.44 | 60.31 | 1.56M |
| November 25, 2025 | 61.11 | 60.9 | 60.9 | 61.58 | 60.7 | 1.82M |
| November 24, 2025 | 60.4 | 60.67 | 60.67 | 61.12 | 60.3 | 1.36M |
| November 21, 2025 | 60.7 | 60.3 | 60.3 | 61.22 | 59.63 | 2.4M |
| November 20, 2025 | 62.31 | 61 | 61 | 62.39 | 60.96 | 2.87M |
| November 19, 2025 | 63.4 | 62.31 | 62.31 | 63.49 | 62.25 | 2.26M |
| November 18, 2025 | 63.8 | 63.16 | 63.16 | 63.94 | 63.12 | 2.12M |
| November 17, 2025 | 64.7 | 63.88 | 63.88 | 65 | 63.66 | 2.25M |
| November 14, 2025 | 65.12 | 64.83 | 64.83 | 66 | 64.8 | 2.34M |
| November 13, 2025 | 64.8 | 65.12 | 65.12 | 65.28 | 64.51 | 2.14M |
| November 12, 2025 | 64.55 | 64.76 | 64.76 | 65.35 | 64.42 | 2.64M |
| November 11, 2025 | 65.26 | 64.87 | 64.87 | 65.26 | 64.55 | 1.98M |
| November 10, 2025 | 63.47 | 65.1 | 65.1 | 65.4 | 63.3 | 3.99M |
| November 07, 2025 | 63.6 | 63.5 | 63.5 | 63.93 | 63.35 | 1.57M |
| November 06, 2025 | 63.7 | 63.77 | 63.77 | 64.15 | 63.52 | 1.46M |
| November 05, 2025 | 63.2 | 63.5 | 63.5 | 63.82 | 63.09 | 1.64M |
| November 04, 2025 | 64.85 | 63.42 | 63.42 | 64.85 | 62.98 | 3.36M |
| November 03, 2025 | 64.82 | 64.62 | 64.62 | 65.12 | 64.58 | 2.45M |
| October 31, 2025 | 65.16 | 64.84 | 64.84 | 65.78 | 64.39 | 4.54M |
| October 30, 2025 | 66.94 | 65.26 | 65.26 | 67 | 65.15 | 8.43M |
| October 29, 2025 | 70.38 | 70.24 | 70.24 | 70.6 | 69.51 | 1.9M |
| October 28, 2025 | 70.78 | 70.27 | 70.27 | 71.13 | 70.21 | 1.42M |
| October 27, 2025 | 70.98 | 70.77 | 70.77 | 71.34 | 70.56 | 1.61M |
| October 24, 2025 | 70.96 | 70.48 | 70.48 | 71.2 | 70.25 | 1.27M |
| October 23, 2025 | 69.31 | 70.65 | 70.65 | 70.75 | 69 | 1.95M |
| October 22, 2025 | 69.36 | 69.35 | 69.35 | 69.96 | 69.33 | 1.15M |
| October 21, 2025 | 69.61 | 69.37 | 69.37 | 69.77 | 69.24 | 1.61M |
| October 20, 2025 | 69.39 | 69.25 | 69.25 | 69.97 | 68.78 | 1.73M |
| October 17, 2025 | 70.74 | 69.33 | 69.33 | 71.16 | 69.01 | 2.68M |
| October 16, 2025 | 72.04 | 70.64 | 70.64 | 72.19 | 70.58 | 2.78M |
| October 15, 2025 | 71.68 | 72.04 | 72.04 | 72.33 | 71.4 | 1.55M |
| October 14, 2025 | 72.1 | 71.66 | 71.66 | 72.96 | 71.42 | 2.21M |
| October 13, 2025 | 71.43 | 72.04 | 72.04 | 72.28 | 71.12 | 2.27M |
| October 10, 2025 | 73.38 | 73.07 | 73.07 | 73.97 | 72.93 | 2.2M |
| October 09, 2025 | 74.88 | 73.72 | 73.72 | 74.88 | 73.34 | 2.91M |
| September 30, 2025 | 73 | 74.41 | 74.41 | 74.95 | 73 | 2.83M |
| September 29, 2025 | 72.87 | 73.28 | 73.28 | 73.9 | 71.85 | 3.12M |
| September 26, 2025 | 72.68 | 71.98 | 71.98 | 72.99 | 71.66 | 2.95M |
| September 25, 2025 | 73.46 | 73.1 | 73.1 | 73.9 | 73.08 | 2.29M |
| September 24, 2025 | 72.58 | 73.46 | 73.46 | 73.56 | 72.23 | 2.89M |
| September 23, 2025 | 76.1 | 72.54 | 72.54 | 76.25 | 71.78 | 4.7M |
| September 22, 2025 | 76 | 76.1 | 76.1 | 76.8 | 75.5 | 2.19M |
| September 19, 2025 | 75.25 | 75.6 | 75.6 | 75.9 | 75.1 | 2.11M |
| September 18, 2025 | 76.54 | 75.6 | 75.6 | 77.03 | 75 | 3.79M |
| September 17, 2025 | 77.02 | 76.53 | 76.53 | 77.63 | 76.36 | 2.28M |
| September 16, 2025 | 77.6 | 77.03 | 77.03 | 77.6 | 76.01 | 3.24M |
| September 15, 2025 | 78.27 | 77.19 | 77.19 | 78.6 | 77.11 | 3.02M |
| September 12, 2025 | 79.68 | 78.27 | 78.27 | 80 | 78.27 | 3.6M |
| September 11, 2025 | 78.71 | 79.66 | 79.66 | 79.93 | 77.7 | 3.76M |
| September 10, 2025 | 79.99 | 79.3 | 79.3 | 80.24 | 78.8 | 2.97M |
| September 09, 2025 | 82.31 | 79.77 | 79.77 | 82.33 | 79.1 | 5.9M |
| September 08, 2025 | 79 | 82.4 | 82.4 | 83.83 | 78.2 | 8.85M |
| September 05, 2025 | 78.29 | 78.98 | 78.98 | 79.06 | 77.61 | 4.45M |
| September 04, 2025 | 79.9 | 78.29 | 78.29 | 80.99 | 77.11 | 6.08M |