64.98
-0.32(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 65.3 | 64.98 | 64.98 | 66.5 | 64.1 | 4.89M |
| January 13, 2026 | 67 | 65.3 | 65.3 | 67.06 | 64.91 | 4.35M |
| January 12, 2026 | 66.41 | 67.17 | 67.17 | 67.48 | 65.66 | 4.36M |
| January 09, 2026 | 65.58 | 66 | 66 | 66.98 | 65.15 | 4.61M |
| January 08, 2026 | 64.95 | 65.91 | 65.91 | 68.56 | 64.48 | 4.62M |
| January 07, 2026 | 62.8 | 64.46 | 64.46 | 66.49 | 62.39 | 5.86M |
| January 06, 2026 | 61.94 | 62.01 | 62.01 | 62.18 | 61.4 | 2.09M |
| January 05, 2026 | 61.8 | 61.93 | 61.93 | 62.9 | 61.1 | 2.71M |
| December 31, 2025 | 61.07 | 61.8 | 61.8 | 62.5 | 60.97 | 2.51M |
| December 30, 2025 | 61 | 61.05 | 61.05 | 61.65 | 60.51 | 2.05M |
| December 29, 2025 | 59.54 | 61.18 | 61.18 | 62.13 | 59.11 | 4.04M |
| December 26, 2025 | 59.18 | 59.32 | 59.32 | 60.3 | 58.7 | 2.53M |
| December 25, 2025 | 56.88 | 58.69 | 58.69 | 58.85 | 56.85 | 2.42M |
| December 24, 2025 | 56.21 | 56.88 | 56.88 | 57.01 | 56.21 | 1.34M |
| December 23, 2025 | 56.19 | 56.15 | 56.15 | 56.68 | 55.88 | 987,798 |
| December 22, 2025 | 56.56 | 56.45 | 56.45 | 56.92 | 56.32 | 1.25M |
| December 19, 2025 | 56.1 | 56.41 | 56.41 | 56.65 | 55.76 | 1.09M |
| December 18, 2025 | 55.74 | 55.7 | 55.7 | 56.5 | 55.4 | 1.11M |
| December 17, 2025 | 55.38 | 55.89 | 55.89 | 55.96 | 54.9 | 954,450 |
| December 16, 2025 | 55.92 | 55.38 | 55.38 | 56.17 | 54.86 | 1.16M |
| December 15, 2025 | 56.7 | 55.9 | 55.9 | 56.83 | 55.77 | 2.87M |
| December 12, 2025 | 57 | 57.26 | 57.26 | 57.26 | 55.9 | 2.89M |
| December 11, 2025 | 58.36 | 56.64 | 56.64 | 58.48 | 56.6 | 2.5M |
| December 10, 2025 | 58.9 | 58.45 | 58.45 | 59.2 | 58.29 | 1.28M |
| December 09, 2025 | 60.13 | 58.94 | 58.94 | 60.45 | 58.81 | 1.01M |
| December 08, 2025 | 59.87 | 60.1 | 60.1 | 60.49 | 59.56 | 1.25M |
| December 05, 2025 | 58.6 | 59.37 | 59.37 | 59.4 | 58.47 | 743,220 |
| December 04, 2025 | 59.88 | 58.79 | 58.79 | 59.88 | 58.78 | 977,916 |
| December 03, 2025 | 59.62 | 59.23 | 59.23 | 60.23 | 58.9 | 941,453 |
| December 02, 2025 | 58.99 | 59.59 | 59.59 | 59.87 | 58.66 | 1.06M |
| December 01, 2025 | 58.5 | 59.18 | 59.18 | 59.3 | 58.41 | 805,509 |
| November 28, 2025 | 58.03 | 58.68 | 58.68 | 58.69 | 57.66 | 781,107 |
| November 27, 2025 | 58.06 | 58.12 | 58.12 | 58.85 | 58.06 | 628,266 |
| November 26, 2025 | 58.6 | 58.15 | 58.15 | 58.85 | 58.12 | 586,100 |
| November 25, 2025 | 58.49 | 58.44 | 58.44 | 59.3 | 58.19 | 985,817 |
| November 24, 2025 | 57.66 | 58.37 | 58.37 | 58.67 | 57.66 | 751,183 |
| November 21, 2025 | 58.96 | 57.66 | 57.66 | 59.2 | 57.62 | 1.49M |
| November 20, 2025 | 60.19 | 59.01 | 59.01 | 60.64 | 58.88 | 1.14M |
| November 19, 2025 | 60.07 | 60.09 | 60.09 | 60.38 | 59.33 | 1.12M |
| November 18, 2025 | 59.88 | 60.06 | 60.06 | 60.66 | 59.7 | 1.34M |
| November 17, 2025 | 60.56 | 60.79 | 60.79 | 62.26 | 60.39 | 1.88M |
| November 14, 2025 | 60.49 | 59.78 | 59.78 | 60.59 | 59.7 | 1.34M |
| November 13, 2025 | 60.6 | 60.82 | 60.82 | 61.23 | 60.3 | 926,733 |
| November 12, 2025 | 60.69 | 60.6 | 60.6 | 61.29 | 60 | 1.33M |
| November 11, 2025 | 61.77 | 60.9 | 60.9 | 62.4 | 60.83 | 1.37M |
| November 10, 2025 | 61.75 | 61.75 | 61.75 | 61.98 | 61.08 | 1.42M |
| November 07, 2025 | 62.5 | 61.65 | 61.65 | 62.5 | 61.62 | 1.36M |
| November 06, 2025 | 62.01 | 62.59 | 62.59 | 63.18 | 62.01 | 1.41M |
| November 05, 2025 | 61.09 | 62.28 | 62.28 | 62.86 | 61.09 | 1.44M |
| November 04, 2025 | 62.19 | 62.06 | 62.06 | 63.38 | 61.42 | 1.86M |
| November 03, 2025 | 63.9 | 62.41 | 62.41 | 63.9 | 62 | 2.32M |
| October 31, 2025 | 64.6 | 63.99 | 63.99 | 65.49 | 63.56 | 2.64M |
| October 30, 2025 | 63.21 | 64.38 | 64.38 | 66.5 | 63 | 3.82M |
| October 29, 2025 | 62.07 | 63.24 | 63.24 | 64.18 | 61.88 | 2.75M |
| October 28, 2025 | 60.08 | 61.78 | 61.78 | 62.85 | 59.87 | 4.22M |
| October 27, 2025 | 65.19 | 64.99 | 64.99 | 65.96 | 64.1 | 2.65M |
| October 24, 2025 | 62.6 | 64.4 | 64.4 | 64.76 | 62.6 | 2.86M |
| October 23, 2025 | 62.74 | 62.43 | 62.43 | 62.74 | 61.05 | 1.82M |
| October 22, 2025 | 62.6 | 62.8 | 62.8 | 64.5 | 61.35 | 2.75M |
| October 21, 2025 | 62.47 | 62.85 | 62.85 | 63.06 | 62.22 | 1.76M |