63.50
-0.27(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 80.08 | 80.15 | 80.15 | 81 | 78.13 | 5.12M |
| September 02, 2025 | 81.13 | 79.41 | 79.41 | 82.1 | 79.01 | 6.13M |
| September 01, 2025 | 77.91 | 81.13 | 81.13 | 81.5 | 77.5 | 7.15M |
| August 29, 2025 | 80.33 | 77.81 | 77.81 | 81.6 | 77.72 | 6.24M |
| August 28, 2025 | 79.5 | 80.18 | 80.18 | 83.49 | 78.03 | 13.26M |
| August 27, 2025 | 77.63 | 76.05 | 76.05 | 78.28 | 75.88 | 4.72M |
| August 26, 2025 | 78.8 | 77.84 | 77.84 | 79.62 | 77.74 | 4.21M |
| August 25, 2025 | 77.72 | 78.9 | 78.9 | 79.11 | 77.72 | 4.91M |
| August 22, 2025 | 77.01 | 77.72 | 77.72 | 77.99 | 76.7 | 3.42M |
| August 21, 2025 | 76.26 | 77.31 | 77.31 | 78.4 | 75.9 | 3.92M |
| August 20, 2025 | 76.55 | 76.43 | 76.43 | 76.82 | 75 | 4.34M |
| August 19, 2025 | 77.62 | 76.82 | 76.82 | 78.29 | 76.8 | 4.05M |
| August 18, 2025 | 76.98 | 77.71 | 77.71 | 78.31 | 76.7 | 4.16M |
| August 15, 2025 | 76.3 | 76.99 | 76.99 | 77.35 | 76.1 | 3.54M |
| August 14, 2025 | 79.83 | 76.26 | 76.26 | 79.83 | 76.02 | 6.75M |
| August 13, 2025 | 80.58 | 79.81 | 79.81 | 80.59 | 79.08 | 3.7M |
| August 12, 2025 | 78.99 | 80.25 | 80.25 | 81.66 | 78.36 | 5M |
| August 11, 2025 | 77 | 78.7 | 78.7 | 79.39 | 76.8 | 4.46M |
| August 08, 2025 | 77 | 77.29 | 77.29 | 78.65 | 75.3 | 5.29M |