66.41
+1.36(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 64.11 | 65.05 | 65.05 | 65.71 | 64.11 | 9.28M |
| December 03, 2025 | 65.51 | 64.69 | 64.69 | 65.81 | 64.25 | 11.38M |
| December 02, 2025 | 66.61 | 65.61 | 65.61 | 66.66 | 65.3 | 10.46M |
| December 01, 2025 | 66.6 | 66.91 | 66.91 | 67.47 | 66.2 | 13.2M |
| November 28, 2025 | 65.21 | 66.17 | 66.17 | 66.31 | 64.93 | 9.32M |
| November 27, 2025 | 65.68 | 65.5 | 65.5 | 67.3 | 65.2 | 11.92M |
| November 26, 2025 | 66.88 | 66 | 66 | 67.2 | 65.3 | 12.43M |
| November 25, 2025 | 65.93 | 66.3 | 66.3 | 67.71 | 65.31 | 18.2M |
| November 24, 2025 | 64.29 | 64.96 | 64.96 | 65.5 | 63.95 | 14.25M |
| November 21, 2025 | 65.87 | 63.91 | 63.91 | 66.48 | 63.75 | 17.88M |
| November 20, 2025 | 68.9 | 66.93 | 66.93 | 69.09 | 66.71 | 12.92M |
| November 19, 2025 | 68.39 | 68.27 | 68.27 | 69.28 | 67.83 | 11.88M |
| November 18, 2025 | 69.54 | 68.52 | 68.52 | 70.46 | 68.06 | 13.32M |
| November 17, 2025 | 70.5 | 69.82 | 69.82 | 71.33 | 69.46 | 14.01M |
| November 14, 2025 | 70.3 | 69.47 | 69.47 | 70.92 | 69.47 | 14.46M |
| November 13, 2025 | 70.3 | 71.26 | 71.26 | 72.1 | 70.3 | 16.32M |
| November 12, 2025 | 73 | 70.45 | 70.45 | 73.3 | 69.49 | 23.82M |
| November 11, 2025 | 72.22 | 73.84 | 73.84 | 75.3 | 72.12 | 26.48M |
| November 10, 2025 | 75.36 | 72.13 | 72.13 | 75.74 | 71.1 | 29.73M |
| November 07, 2025 | 76.95 | 75.39 | 75.39 | 76.99 | 75.33 | 20.8M |
| November 06, 2025 | 74.56 | 77.94 | 77.94 | 79.47 | 74.56 | 34.01M |
| November 05, 2025 | 74 | 74.92 | 74.92 | 75.49 | 72.9 | 23.76M |
| November 04, 2025 | 76.94 | 75.96 | 75.96 | 77.88 | 75.2 | 23.1M |
| November 03, 2025 | 78.5 | 77.11 | 77.11 | 80.67 | 75.9 | 32.51M |
| October 31, 2025 | 84.48 | 78.2 | 78.2 | 86.58 | 78 | 47.99M |
| October 30, 2025 | 83 | 84.45 | 84.45 | 89.69 | 80.6 | 58.06M |
| October 29, 2025 | 79.5 | 87.22 | 87.22 | 90 | 79.5 | 59.08M |
| October 28, 2025 | 77.59 | 79.77 | 79.77 | 87.5 | 77.5 | 50.77M |
| October 27, 2025 | 73.34 | 76.8 | 76.8 | 79 | 72.71 | 36.32M |
| October 24, 2025 | 72.92 | 72.53 | 72.53 | 72.97 | 70.66 | 27.28M |
| October 23, 2025 | 68.96 | 71.99 | 71.99 | 72 | 66.88 | 28.94M |
| October 22, 2025 | 68.36 | 70.13 | 70.13 | 72.7 | 67.13 | 33.42M |
| October 21, 2025 | 68.15 | 68.52 | 68.52 | 69.18 | 67.93 | 18.93M |
| October 20, 2025 | 68.96 | 67.98 | 67.98 | 69.85 | 67.4 | 20.16M |
| October 17, 2025 | 71.31 | 67.9 | 67.9 | 72.62 | 67.9 | 25.66M |
| October 16, 2025 | 74.51 | 71.3 | 71.3 | 74.61 | 70.85 | 25.48M |
| October 15, 2025 | 75.22 | 73.95 | 73.95 | 75.88 | 71.19 | 38.3M |
| October 14, 2025 | 78.19 | 77.32 | 77.32 | 83.5 | 74.6 | 60.32M |
| October 13, 2025 | 72.9 | 76.35 | 76.35 | 76.38 | 72.6 | 45.02M |
| October 10, 2025 | 79 | 75.78 | 75.78 | 79.18 | 74.15 | 58.43M |
| October 09, 2025 | 70 | 78.11 | 78.11 | 78.11 | 68.99 | 67.08M |
| September 30, 2025 | 61 | 65.09 | 65.09 | 65.93 | 61 | 30.37M |
| September 29, 2025 | 60.61 | 60.65 | 60.65 | 60.94 | 59.51 | 14.43M |
| September 26, 2025 | 59.63 | 60.6 | 60.6 | 62.66 | 59.4 | 24.62M |
| September 25, 2025 | 59.48 | 59.4 | 59.4 | 61.48 | 59.02 | 20.66M |
| September 24, 2025 | 56.6 | 58.49 | 58.49 | 58.62 | 56.24 | 16.95M |
| September 23, 2025 | 58.5 | 57.01 | 57.01 | 59.68 | 55.9 | 16.55M |
| September 22, 2025 | 58.73 | 58.4 | 58.4 | 58.86 | 57.57 | 10.88M |
| September 19, 2025 | 57.01 | 58.15 | 58.15 | 59.11 | 56.91 | 14.18M |
| September 18, 2025 | 57.49 | 57.2 | 57.2 | 58.67 | 56.41 | 15.9M |
| September 17, 2025 | 57.08 | 57.58 | 57.58 | 57.83 | 56.8 | 9.87M |
| September 16, 2025 | 58.69 | 57.1 | 57.1 | 58.82 | 56.6 | 16.89M |
| September 15, 2025 | 60.02 | 58.48 | 58.48 | 60.02 | 58.36 | 11.41M |
| September 12, 2025 | 60.6 | 59.75 | 59.75 | 60.69 | 59.48 | 12.42M |
| September 11, 2025 | 58.66 | 60.58 | 60.58 | 60.58 | 58.52 | 12.17M |
| September 10, 2025 | 59.98 | 58.86 | 58.86 | 60.38 | 58.44 | 12.98M |
| September 09, 2025 | 62.73 | 59.99 | 59.99 | 62.77 | 59.78 | 14.04M |
| September 08, 2025 | 61.6 | 62.78 | 62.78 | 63.11 | 61.2 | 15.98M |
| September 05, 2025 | 59.13 | 60.5 | 60.5 | 60.85 | 58.8 | 12.34M |
| September 04, 2025 | 60.48 | 59.15 | 59.15 | 61.1 | 57.8 | 17M |