59.80
-1.28(-2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 60.05 | 61.08 | 61.08 | 61.7 | 59.12 | 1.91M |
| December 03, 2025 | 62.23 | 60.07 | 60.07 | 62.82 | 59 | 2.36M |
| December 02, 2025 | 66.21 | 62.42 | 62.42 | 66.88 | 62.42 | 2.5M |
| December 01, 2025 | 63.74 | 64.73 | 64.73 | 65.1 | 62.28 | 2.07M |
| November 28, 2025 | 65 | 63.77 | 63.77 | 66.5 | 63.42 | 2.34M |
| November 27, 2025 | 64.84 | 64.66 | 64.66 | 66.2 | 64 | 2.81M |
| November 26, 2025 | 67.07 | 65.98 | 65.98 | 68.86 | 65.36 | 4.18M |
| November 25, 2025 | 66.88 | 67.21 | 67.21 | 68.87 | 65.05 | 4.49M |
| November 24, 2025 | 69 | 67 | 67 | 69 | 61.98 | 5.71M |
| November 21, 2025 | 67 | 67.58 | 67.58 | 71.5 | 65.23 | 7.16M |
| November 20, 2025 | 61.07 | 67.65 | 67.65 | 72.13 | 60 | 6.28M |
| November 19, 2025 | 62.95 | 61.08 | 61.08 | 62.95 | 60.77 | 1.51M |
| November 18, 2025 | 62 | 62.95 | 62.95 | 64.32 | 61.1 | 2.42M |
| November 17, 2025 | 59.2 | 62.24 | 62.24 | 64.2 | 58.64 | 3.12M |
| November 14, 2025 | 59.02 | 58.63 | 58.63 | 59.79 | 58.58 | 820,491 |
| November 13, 2025 | 59.23 | 59.92 | 59.92 | 60.07 | 58.77 | 1.31M |
| November 12, 2025 | 60.53 | 59.15 | 59.15 | 60.97 | 59 | 1.69M |
| November 11, 2025 | 60.53 | 61.33 | 61.33 | 63.88 | 60.53 | 2.13M |
| November 10, 2025 | 62.2 | 60.95 | 60.95 | 62.2 | 60.6 | 788,768 |
| November 07, 2025 | 62.15 | 61.06 | 61.06 | 62.15 | 60.6 | 1.03M |
| November 06, 2025 | 61.73 | 62.16 | 62.16 | 62.39 | 61.01 | 986,838 |
| November 05, 2025 | 62.27 | 61.73 | 61.73 | 63.2 | 61 | 1.12M |
| November 04, 2025 | 64.49 | 63.21 | 63.21 | 64.51 | 62.71 | 1.54M |
| November 03, 2025 | 65 | 64.56 | 64.56 | 65 | 63.02 | 2.07M |
| October 31, 2025 | 61.8 | 64.29 | 64.29 | 65.65 | 61.6 | 4.06M |
| October 30, 2025 | 61.13 | 60.57 | 60.57 | 62.3 | 60.3 | 1.32M |
| October 29, 2025 | 61.6 | 61.08 | 61.08 | 61.89 | 60.51 | 1.09M |
| October 28, 2025 | 62.8 | 61.54 | 61.54 | 63.19 | 61.12 | 1.22M |
| October 27, 2025 | 62.2 | 62.76 | 62.76 | 63.39 | 62.08 | 1.35M |
| October 24, 2025 | 61.53 | 62.15 | 62.15 | 62.58 | 60.83 | 1.3M |
| October 23, 2025 | 60.99 | 61.25 | 61.25 | 61.59 | 60.02 | 913,531 |
| October 22, 2025 | 61.5 | 61.29 | 61.29 | 62.15 | 61.1 | 772,552 |
| October 21, 2025 | 61.62 | 62.17 | 62.17 | 62.22 | 60.8 | 1.04M |
| October 20, 2025 | 61.1 | 61.62 | 61.62 | 62.17 | 61.08 | 996,282 |
| October 17, 2025 | 63.96 | 60.6 | 60.6 | 63.96 | 60.3 | 1.95M |
| October 16, 2025 | 61.44 | 64.6 | 64.6 | 65.49 | 60.8 | 2.53M |
| October 15, 2025 | 61 | 62.16 | 62.16 | 62.16 | 60.21 | 1.28M |
| October 14, 2025 | 62.95 | 60.65 | 60.65 | 63.73 | 60.51 | 1.51M |
| October 13, 2025 | 60.02 | 62.95 | 62.95 | 64.21 | 60.02 | 1.38M |
| October 10, 2025 | 66.01 | 63.75 | 63.75 | 66.04 | 63.43 | 2.08M |
| October 09, 2025 | 66.75 | 66.52 | 66.52 | 67.52 | 65.15 | 2.19M |
| September 30, 2025 | 68.26 | 66.47 | 66.47 | 69.17 | 66.47 | 2.05M |
| September 29, 2025 | 68.56 | 67.43 | 67.43 | 68.86 | 66.05 | 2.02M |
| September 26, 2025 | 70 | 67.85 | 67.85 | 70.51 | 67.76 | 2.66M |
| September 25, 2025 | 71.51 | 71.08 | 71.08 | 72.88 | 70.9 | 2.86M |
| September 24, 2025 | 69 | 71.1 | 71.1 | 71.81 | 68.1 | 2.95M |
| September 23, 2025 | 72 | 69.97 | 69.97 | 72.29 | 68.6 | 3.18M |
| September 22, 2025 | 70.85 | 72.3 | 72.3 | 72.9 | 70 | 4.7M |
| September 19, 2025 | 69.36 | 67.82 | 67.82 | 69.98 | 67.8 | 1.71M |
| September 18, 2025 | 69.76 | 69.54 | 69.54 | 71.8 | 69.5 | 2.49M |
| September 17, 2025 | 70.77 | 69.76 | 69.76 | 71.94 | 69.32 | 1.91M |
| September 16, 2025 | 69 | 71.4 | 71.4 | 72.91 | 68.89 | 2.43M |
| September 15, 2025 | 70.01 | 69.09 | 69.09 | 70.9 | 68.72 | 2.3M |
| September 12, 2025 | 72.69 | 71.75 | 71.75 | 74.46 | 71.05 | 2.76M |
| September 11, 2025 | 72 | 72.19 | 72.19 | 73 | 70.82 | 2.7M |
| September 10, 2025 | 69.7 | 69.51 | 69.51 | 71.5 | 69.41 | 2.01M |
| September 09, 2025 | 69.85 | 68.45 | 68.45 | 69.85 | 67.33 | 1.77M |
| September 08, 2025 | 70.42 | 69.85 | 69.85 | 70.42 | 69.03 | 1.53M |
| September 05, 2025 | 69.65 | 70.43 | 70.43 | 70.58 | 68.51 | 1.83M |
| September 04, 2025 | 69.5 | 69.03 | 69.03 | 71.86 | 68.22 | 2.42M |