65.88
+0.24(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.89 | 65.64 | 65.64 | 67.36 | 65.01 | 2.2M |
| December 03, 2025 | 70.28 | 67.43 | 67.43 | 70.3 | 66.81 | 2.48M |
| December 02, 2025 | 70.43 | 69.09 | 69.09 | 71.83 | 68.6 | 3.04M |
| December 01, 2025 | 67.58 | 71.88 | 71.88 | 71.88 | 67.58 | 6.26M |
| November 28, 2025 | 68.21 | 67.75 | 67.75 | 69.16 | 66.39 | 3.83M |
| November 27, 2025 | 70.45 | 68.43 | 68.43 | 70.45 | 68.12 | 3.13M |
| November 26, 2025 | 70.7 | 70.52 | 70.52 | 72.18 | 69.5 | 4.56M |
| November 25, 2025 | 71.17 | 71.71 | 71.71 | 73.18 | 69.91 | 9.17M |
| November 24, 2025 | 64.2 | 70.06 | 70.06 | 72 | 62.44 | 11.23M |
| November 21, 2025 | 60.51 | 62.04 | 62.04 | 64.27 | 60.51 | 3.55M |
| November 20, 2025 | 63.59 | 62.27 | 62.27 | 63.8 | 60.92 | 2.16M |
| November 19, 2025 | 64.02 | 63.05 | 63.05 | 64.8 | 62.3 | 2.35M |
| November 18, 2025 | 61.76 | 63.6 | 63.6 | 65.56 | 61.51 | 4.58M |
| November 17, 2025 | 60.5 | 62.18 | 62.18 | 63.13 | 60.5 | 2.26M |
| November 14, 2025 | 61.72 | 60.7 | 60.7 | 63.51 | 60.7 | 1.89M |
| November 13, 2025 | 62.02 | 61.74 | 61.74 | 62.4 | 61.03 | 1.61M |
| November 12, 2025 | 62.18 | 61.68 | 61.68 | 62.78 | 60.8 | 1.74M |
| November 11, 2025 | 63.45 | 62.22 | 62.22 | 64.9 | 61.9 | 2.21M |
| November 10, 2025 | 63.3 | 63.67 | 63.67 | 64.1 | 62 | 2.36M |
| November 07, 2025 | 64.05 | 62.6 | 62.6 | 64.36 | 62.6 | 2.04M |
| November 06, 2025 | 64.92 | 64.51 | 64.51 | 65.2 | 63.71 | 1.91M |
| November 05, 2025 | 64.8 | 64.6 | 64.6 | 65.37 | 62.6 | 3.42M |
| November 04, 2025 | 67.05 | 66.82 | 66.82 | 69.69 | 66.24 | 3.04M |
| November 03, 2025 | 70.57 | 69 | 69 | 70.7 | 67.6 | 4.81M |
| October 31, 2025 | 64.89 | 68.8 | 68.8 | 70.29 | 64.6 | 6.94M |
| October 30, 2025 | 64.7 | 64.7 | 64.7 | 66.75 | 63.3 | 3.3M |
| October 29, 2025 | 67 | 64.9 | 64.9 | 68.32 | 64.3 | 5.32M |
| October 28, 2025 | 66.52 | 67 | 67 | 68.76 | 66.05 | 3.7M |
| October 27, 2025 | 67.87 | 66.7 | 66.7 | 69 | 65.1 | 4.26M |
| October 24, 2025 | 64.7 | 66.3 | 66.3 | 67.65 | 64.11 | 5.63M |
| October 23, 2025 | 62.51 | 63 | 63 | 63.22 | 60.97 | 1.97M |
| October 22, 2025 | 62.44 | 62.52 | 62.52 | 63.5 | 61.44 | 2.11M |
| October 21, 2025 | 61.32 | 61.8 | 61.8 | 61.96 | 60.3 | 2.46M |
| October 20, 2025 | 61.7 | 60.74 | 60.74 | 62.1 | 60.45 | 2.71M |
| October 17, 2025 | 61.18 | 59.66 | 59.66 | 61.78 | 58.5 | 5.3M |
| October 16, 2025 | 66.09 | 61.1 | 61.1 | 66.09 | 60.9 | 5.46M |
| October 15, 2025 | 65.14 | 65.66 | 65.66 | 66.2 | 63.82 | 2.94M |
| October 14, 2025 | 70.79 | 64.54 | 64.54 | 71.64 | 64.52 | 6.14M |
| October 13, 2025 | 70 | 70.83 | 70.83 | 78.2 | 69.73 | 6.18M |
| October 10, 2025 | 73.3 | 73.58 | 73.58 | 75.57 | 72.11 | 4.26M |
| October 09, 2025 | 73.5 | 74 | 74 | 77.48 | 71.36 | 6.88M |
| September 30, 2025 | 71.8 | 73.28 | 73.28 | 74 | 71.8 | 4.83M |
| September 29, 2025 | 70.3 | 71.19 | 71.19 | 74.48 | 69.81 | 5.74M |
| September 26, 2025 | 72.68 | 69 | 69 | 73.5 | 67.72 | 6.86M |
| September 25, 2025 | 72.49 | 73.98 | 73.98 | 76.3 | 72.4 | 5.48M |
| September 24, 2025 | 73 | 73 | 73 | 74.5 | 70 | 4.95M |
| September 23, 2025 | 80 | 73.8 | 73.8 | 80 | 71.95 | 7.66M |
| September 22, 2025 | 75 | 79.19 | 79.19 | 79.38 | 72.51 | 9.61M |
| September 19, 2025 | 75.8 | 74.21 | 74.21 | 76.88 | 72.27 | 8.03M |
| September 18, 2025 | 76.81 | 73 | 73 | 77.43 | 72.23 | 7.76M |
| September 17, 2025 | 75.73 | 76.81 | 76.81 | 78 | 72.5 | 6.2M |
| September 16, 2025 | 74.5 | 75.57 | 75.57 | 77.9 | 73.53 | 4.93M |
| September 15, 2025 | 76.49 | 74.64 | 74.64 | 76.8 | 73.3 | 5.88M |
| September 12, 2025 | 71.68 | 77.24 | 77.24 | 78.52 | 70.79 | 9.77M |
| September 11, 2025 | 68.5 | 71.7 | 71.7 | 73.29 | 66.6 | 6.45M |
| September 10, 2025 | 68.66 | 68.97 | 68.97 | 69.94 | 68.1 | 2.47M |
| September 09, 2025 | 70.43 | 67.89 | 67.89 | 70.95 | 67 | 4.64M |
| September 08, 2025 | 66 | 70.02 | 70.02 | 73.3 | 65.58 | 8.23M |
| September 05, 2025 | 65.7 | 68.32 | 68.32 | 68.8 | 64.1 | 4.92M |
| September 04, 2025 | 66.77 | 65.29 | 65.29 | 68.7 | 63.84 | 5.32M |