65.46
-0.26(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 65.63 | 65.72 | 65.72 | 66.26 | 65.18 | 906,727 |
| December 03, 2025 | 67.74 | 65.63 | 65.63 | 67.74 | 65.1 | 1.77M |
| December 02, 2025 | 68.72 | 67.31 | 67.31 | 68.77 | 67 | 884,593 |
| December 01, 2025 | 68.45 | 68.61 | 68.61 | 69.17 | 68.32 | 1.02M |
| November 28, 2025 | 69 | 68.45 | 68.45 | 69.05 | 68.27 | 777,753 |
| November 27, 2025 | 68.6 | 68.6 | 68.6 | 69.36 | 68.16 | 1.04M |
| November 26, 2025 | 69.8 | 68.75 | 68.75 | 70.99 | 68.5 | 1.63M |
| November 25, 2025 | 69.01 | 69.66 | 69.66 | 70.2 | 68.56 | 1.26M |
| November 24, 2025 | 67 | 68.94 | 68.94 | 69.18 | 66.91 | 1.39M |
| November 21, 2025 | 68.88 | 66.8 | 66.8 | 70.28 | 66.61 | 1.66M |
| November 20, 2025 | 71 | 69.63 | 69.63 | 71.5 | 69.3 | 969,043 |
| November 19, 2025 | 71.45 | 70.43 | 70.43 | 72.07 | 70.08 | 977,914 |
| November 18, 2025 | 72.94 | 71.45 | 71.45 | 73.03 | 71.14 | 1.38M |
| November 17, 2025 | 74.93 | 72.92 | 72.92 | 75.16 | 72.6 | 1.92M |
| November 14, 2025 | 74.35 | 75.08 | 75.08 | 77.1 | 74.2 | 2.11M |
| November 13, 2025 | 74.37 | 74.51 | 74.51 | 74.89 | 74.16 | 1.07M |
| November 12, 2025 | 76 | 74.38 | 74.38 | 76 | 74.21 | 1.22M |
| November 11, 2025 | 75.81 | 75.5 | 75.5 | 76.87 | 74.71 | 1.64M |
| November 10, 2025 | 74.8 | 75.7 | 75.7 | 75.98 | 74.1 | 1.57M |
| November 07, 2025 | 74.62 | 74.27 | 74.27 | 74.88 | 73.6 | 1.32M |
| November 06, 2025 | 74.61 | 74.46 | 74.46 | 75.36 | 74.39 | 1.23M |
| November 05, 2025 | 75.99 | 74.99 | 74.99 | 76.69 | 74.71 | 1.64M |
| November 04, 2025 | 78.2 | 76.73 | 76.73 | 78.44 | 76.18 | 1.74M |
| November 03, 2025 | 79.82 | 78.45 | 78.45 | 79.82 | 77.11 | 2.11M |
| October 31, 2025 | 75.8 | 79.16 | 79.16 | 79.74 | 75.8 | 3.17M |
| October 30, 2025 | 77.38 | 75.72 | 75.72 | 77.38 | 75.52 | 1.97M |
| October 29, 2025 | 76.15 | 77.4 | 77.4 | 77.69 | 75.3 | 2.38M |
| October 28, 2025 | 76.8 | 76.3 | 76.3 | 78.39 | 76.05 | 3.64M |
| October 27, 2025 | 75.56 | 74.61 | 74.61 | 75.9 | 73.74 | 1.57M |
| October 24, 2025 | 73.55 | 74.55 | 74.55 | 76.06 | 73.3 | 1.73M |
| October 23, 2025 | 73.82 | 73.58 | 73.58 | 74.26 | 72.41 | 1.07M |
| October 22, 2025 | 73.5 | 74.24 | 74.24 | 74.75 | 73.5 | 1.01M |
| October 21, 2025 | 73.7 | 73.85 | 73.85 | 74.17 | 73.2 | 837,276 |
| October 20, 2025 | 73 | 73.22 | 73.22 | 74.17 | 72.63 | 1.02M |
| October 17, 2025 | 74.09 | 72.7 | 72.7 | 74.87 | 72.49 | 1.2M |
| October 16, 2025 | 74.53 | 74 | 74 | 75.71 | 73.8 | 1.25M |
| October 15, 2025 | 73.9 | 74.75 | 74.75 | 75.76 | 73.15 | 1.57M |
| October 14, 2025 | 76.05 | 73.76 | 73.76 | 76.4 | 73.6 | 1.49M |
| October 13, 2025 | 74.48 | 75.28 | 75.28 | 75.98 | 73.55 | 1.62M |
| October 10, 2025 | 78.1 | 76.3 | 76.3 | 78.4 | 76.16 | 1.82M |
| October 09, 2025 | 79.72 | 78.3 | 78.3 | 80 | 77.9 | 1.7M |
| September 30, 2025 | 77.5 | 79.52 | 79.52 | 79.7 | 77.5 | 1.68M |
| September 29, 2025 | 77.34 | 77.51 | 77.51 | 77.87 | 76.06 | 1.39M |
| September 26, 2025 | 77.5 | 76.4 | 76.4 | 77.65 | 76.4 | 1.28M |
| September 25, 2025 | 79.19 | 77.93 | 77.93 | 80.15 | 77.91 | 1.63M |
| September 24, 2025 | 76.7 | 79 | 79 | 79.19 | 76.45 | 1.75M |
| September 23, 2025 | 79.84 | 76.75 | 76.75 | 79.98 | 74.88 | 2.78M |
| September 22, 2025 | 80.12 | 80.27 | 80.27 | 82.18 | 79.52 | 1.59M |
| September 19, 2025 | 81.52 | 79.84 | 79.84 | 82.49 | 79.1 | 2.2M |
| September 18, 2025 | 82.2 | 82 | 82 | 84.2 | 80.7 | 2.91M |
| September 17, 2025 | 83.45 | 82.2 | 82.2 | 83.78 | 81.55 | 1.75M |
| September 16, 2025 | 84.1 | 83.44 | 83.44 | 84.86 | 82.3 | 1.83M |
| September 15, 2025 | 84.13 | 84.52 | 84.52 | 85.85 | 83.65 | 2.29M |
| September 12, 2025 | 84.8 | 84.55 | 84.55 | 85.84 | 83.03 | 2.85M |
| September 11, 2025 | 82.55 | 84.77 | 84.77 | 84.77 | 79.3 | 2.38M |
| September 10, 2025 | 83.03 | 83.56 | 83.56 | 85.68 | 82.98 | 1.71M |
| September 09, 2025 | 85.2 | 84 | 84 | 87.45 | 83.57 | 2.81M |
| September 08, 2025 | 83 | 85.15 | 85.15 | 85.48 | 82.7 | 2.69M |
| September 05, 2025 | 79.83 | 82.9 | 82.9 | 83.17 | 79.48 | 2.72M |
| September 04, 2025 | 84.7 | 79.7 | 79.7 | 84.84 | 78.5 | 3.03M |