65.02
-2.08(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 68 | 65.02 | 65.02 | 68.51 | 64.13 | 12.31M |
| January 13, 2026 | 73.86 | 67.1 | 67.1 | 74.11 | 66.68 | 14.04M |
| January 12, 2026 | 71.36 | 76 | 76 | 77.35 | 69.41 | 16.3M |
| January 09, 2026 | 70.58 | 70.7 | 70.7 | 73.99 | 68.56 | 12.01M |
| January 08, 2026 | 65.77 | 68.52 | 68.52 | 69.87 | 65.33 | 9.6M |
| January 07, 2026 | 67.21 | 66.25 | 66.25 | 67.68 | 65 | 9.71M |
| January 06, 2026 | 68.58 | 68.4 | 68.4 | 69.61 | 66.62 | 10.48M |
| January 05, 2026 | 69 | 69.68 | 69.68 | 71 | 66.1 | 11.3M |
| December 31, 2025 | 66 | 67.67 | 67.67 | 68.69 | 64.6 | 12.51M |
| December 30, 2025 | 68.01 | 66.89 | 66.89 | 68.96 | 65.6 | 14.9M |
| December 29, 2025 | 64.4 | 70.69 | 70.69 | 74.01 | 63.01 | 17.4M |
| December 26, 2025 | 63.07 | 65.2 | 65.2 | 66.2 | 61.7 | 12.01M |
| December 25, 2025 | 61.33 | 63.05 | 63.05 | 65.16 | 61.33 | 9.28M |
| December 24, 2025 | 58.43 | 61.8 | 61.8 | 62.84 | 58.03 | 10.17M |
| December 23, 2025 | 60.81 | 58.92 | 58.92 | 61 | 57.5 | 8.78M |
| December 22, 2025 | 60.78 | 60.8 | 60.8 | 63.19 | 59.81 | 8.56M |
| December 19, 2025 | 60.42 | 60.88 | 60.88 | 61.67 | 58 | 9.01M |
| December 18, 2025 | 60.5 | 60.1 | 60.1 | 64.6 | 59.6 | 11.13M |
| December 17, 2025 | 60.06 | 62.28 | 62.28 | 62.3 | 58.15 | 9.21M |
| December 16, 2025 | 61.98 | 62.2 | 62.2 | 63.8 | 57.11 | 13.44M |
| December 15, 2025 | 65.01 | 63.97 | 63.97 | 65.49 | 61.13 | 16.54M |
| December 12, 2025 | 56.42 | 67.2 | 67.2 | 67.28 | 55.83 | 19.21M |
| December 11, 2025 | 57 | 56.07 | 56.07 | 58 | 55.08 | 7.02M |
| December 10, 2025 | 53.62 | 54.65 | 54.65 | 58.14 | 53.2 | 5.92M |
| December 09, 2025 | 52.84 | 53.14 | 53.14 | 54.2 | 52.41 | 3.44M |
| December 08, 2025 | 55 | 53.76 | 53.76 | 55.78 | 53.13 | 6.12M |
| December 05, 2025 | 50.99 | 53.99 | 53.99 | 54.39 | 50.99 | 6.21M |
| December 04, 2025 | 51.12 | 51.03 | 51.03 | 52.1 | 50.72 | 3.54M |
| December 03, 2025 | 53.28 | 51.89 | 51.89 | 54.43 | 51.35 | 4.96M |
| December 02, 2025 | 52.04 | 52.95 | 52.95 | 54 | 50.11 | 5.83M |
| December 01, 2025 | 53.67 | 52.8 | 52.8 | 54.59 | 51.91 | 6.57M |
| November 28, 2025 | 53.49 | 52.5 | 52.5 | 53.8 | 52.01 | 4.19M |
| November 27, 2025 | 50.96 | 52.53 | 52.53 | 53.47 | 50 | 6.16M |
| November 26, 2025 | 51.85 | 50.66 | 50.66 | 51.86 | 49.62 | 3.66M |
| November 25, 2025 | 50 | 51.34 | 51.34 | 52.54 | 49.72 | 5.97M |
| November 24, 2025 | 49.3 | 50.18 | 50.18 | 50.8 | 49.3 | 4.29M |
| November 21, 2025 | 50.31 | 49.21 | 49.21 | 51.16 | 48.95 | 5.36M |
| November 20, 2025 | 52 | 51.13 | 51.13 | 52.88 | 50.71 | 3.76M |
| November 19, 2025 | 51.57 | 51.23 | 51.23 | 52.16 | 50.51 | 3.8M |
| November 18, 2025 | 52.17 | 50.7 | 50.7 | 52.78 | 50.3 | 5.01M |
| November 17, 2025 | 51.03 | 52.69 | 52.69 | 52.8 | 51.03 | 6.9M |
| November 14, 2025 | 52.8 | 51.03 | 51.03 | 54 | 51.01 | 8.32M |
| November 13, 2025 | 52.91 | 53.38 | 53.38 | 54.46 | 52.8 | 5.46M |
| November 12, 2025 | 54.51 | 53.25 | 53.25 | 54.66 | 52.2 | 6.81M |
| November 11, 2025 | 57.47 | 54.99 | 54.99 | 58.52 | 54.5 | 7.14M |
| November 10, 2025 | 59.9 | 57.77 | 57.77 | 59.9 | 54.5 | 11.26M |
| November 07, 2025 | 59.16 | 57.88 | 57.88 | 61.47 | 56.89 | 11.25M |
| November 06, 2025 | 54.85 | 59.55 | 59.55 | 61.28 | 54.31 | 11.88M |
| November 05, 2025 | 50.92 | 55.05 | 55.05 | 56.99 | 49 | 9.05M |
| November 04, 2025 | 52.96 | 51.85 | 51.85 | 54.29 | 50.4 | 7.12M |
| November 03, 2025 | 53.33 | 50.8 | 50.8 | 54.99 | 49.49 | 8.1M |
| October 31, 2025 | 50 | 49.53 | 49.53 | 53.17 | 48.76 | 8.05M |
| October 30, 2025 | 49.96 | 48.99 | 48.99 | 51.45 | 48.65 | 4.65M |
| October 29, 2025 | 47.3 | 51.03 | 51.03 | 51.52 | 46.83 | 7.11M |
| October 28, 2025 | 46.29 | 47.31 | 47.31 | 48.07 | 45.8 | 4.25M |
| October 27, 2025 | 46.5 | 46.75 | 46.75 | 47.48 | 45.05 | 5.96M |
| October 24, 2025 | 47.99 | 46.6 | 46.6 | 48.96 | 46.1 | 6.44M |
| October 23, 2025 | 44.5 | 45.55 | 45.55 | 46.26 | 42.88 | 4.97M |
| October 22, 2025 | 43.56 | 43.99 | 43.99 | 46.39 | 43.21 | 4.86M |
| October 21, 2025 | 41.82 | 43.67 | 43.67 | 43.92 | 41.68 | 4.83M |