66.12
+2.13(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 63 | 63.99 | 63.99 | 65 | 62.34 | 938,193 |
| December 03, 2025 | 62.65 | 62.82 | 62.82 | 63.35 | 61.57 | 544,974 |
| December 02, 2025 | 64.54 | 62.66 | 62.66 | 65.17 | 62.17 | 686,949 |
| December 01, 2025 | 61.54 | 64.26 | 64.26 | 65.25 | 61.54 | 1.28M |
| November 28, 2025 | 61.16 | 61.54 | 61.54 | 61.98 | 60.4 | 612,311 |
| November 27, 2025 | 60.81 | 60.98 | 60.98 | 62.45 | 60.81 | 529,867 |
| November 26, 2025 | 61.02 | 61.06 | 61.06 | 61.8 | 60.5 | 790,796 |
| November 25, 2025 | 59.88 | 61.66 | 61.66 | 62.62 | 59.88 | 841,558 |
| November 24, 2025 | 59.85 | 61.6 | 61.6 | 61.6 | 59.73 | 505,733 |
| November 21, 2025 | 60.46 | 60.45 | 60.45 | 63.98 | 59.53 | 1.2M |
| November 20, 2025 | 65.4 | 62.9 | 62.9 | 65.4 | 62.69 | 795,197 |
| November 19, 2025 | 65.49 | 64.08 | 64.08 | 68.28 | 64 | 1.46M |
| November 18, 2025 | 64.84 | 65.45 | 65.45 | 65.99 | 63.66 | 790,259 |
| November 17, 2025 | 64.53 | 64.91 | 64.91 | 66.21 | 64.53 | 686,797 |
| November 14, 2025 | 64.1 | 65.01 | 65.01 | 65.95 | 64.01 | 893,764 |
| November 13, 2025 | 65.65 | 65.12 | 65.12 | 65.89 | 64.2 | 1.23M |
| November 12, 2025 | 66.9 | 65.69 | 65.69 | 66.9 | 64.21 | 1.46M |
| November 11, 2025 | 71.49 | 66.86 | 66.86 | 71.49 | 66.61 | 1.73M |
| November 10, 2025 | 67.4 | 71.49 | 71.49 | 72.8 | 67.33 | 2.5M |
| November 07, 2025 | 68.01 | 67.32 | 67.32 | 68.68 | 66.81 | 1.12M |
| November 06, 2025 | 71.2 | 69.19 | 69.19 | 72.48 | 67.85 | 2.16M |
| November 05, 2025 | 76.6 | 71.42 | 71.42 | 76.67 | 70.8 | 3.15M |
| November 04, 2025 | 75.47 | 76.65 | 76.65 | 76.78 | 74.03 | 2.26M |
| November 03, 2025 | 71.38 | 75.54 | 75.54 | 77.73 | 70.3 | 5.04M |
| October 31, 2025 | 67.14 | 70.28 | 70.28 | 70.7 | 66.5 | 1.92M |
| October 30, 2025 | 69.06 | 67.27 | 67.27 | 69.63 | 67.17 | 1.22M |
| October 29, 2025 | 66.57 | 70.24 | 70.24 | 70.48 | 66.5 | 1.44M |
| October 28, 2025 | 67.27 | 66.88 | 66.88 | 68.48 | 66.53 | 834,307 |
| October 27, 2025 | 67.1 | 68.2 | 68.2 | 70.3 | 66.43 | 1.64M |
| October 24, 2025 | 63.15 | 67.1 | 67.1 | 67.5 | 63.15 | 1.73M |
| October 23, 2025 | 61.13 | 62.99 | 62.99 | 63.28 | 60.7 | 1.61M |
| October 22, 2025 | 61.71 | 61.15 | 61.15 | 61.96 | 60.7 | 618,866 |
| October 21, 2025 | 60.3 | 61.77 | 61.77 | 62.53 | 60.15 | 1.11M |
| October 20, 2025 | 60.18 | 60 | 60 | 61.33 | 59.21 | 871,285 |
| October 17, 2025 | 62.67 | 59.59 | 59.59 | 62.67 | 59.48 | 1.28M |
| October 16, 2025 | 63.85 | 62.1 | 62.1 | 64.4 | 61.51 | 1.29M |
| October 15, 2025 | 66 | 63.85 | 63.85 | 67.31 | 62.5 | 2.29M |
| October 14, 2025 | 71.6 | 66 | 66 | 72.76 | 65.79 | 2.44M |
| October 13, 2025 | 73.5 | 70.15 | 70.15 | 74.68 | 69.73 | 2.26M |
| October 10, 2025 | 73.56 | 72.51 | 72.51 | 75.8 | 71.37 | 2.04M |
| October 09, 2025 | 75.23 | 74.08 | 74.08 | 76.87 | 73.34 | 1.49M |
| September 30, 2025 | 71.88 | 74.8 | 74.8 | 75.39 | 71.88 | 1.67M |
| September 29, 2025 | 72.73 | 71.88 | 71.88 | 73.8 | 70.77 | 1.26M |
| September 26, 2025 | 72.63 | 72.74 | 72.74 | 74.98 | 72.1 | 1.25M |
| September 25, 2025 | 74.26 | 73.2 | 73.2 | 75.5 | 72.81 | 1.11M |
| September 24, 2025 | 73.5 | 74.32 | 74.32 | 75.48 | 73.11 | 1.46M |
| September 23, 2025 | 75.15 | 74.2 | 74.2 | 75.52 | 71.73 | 1.43M |
| September 22, 2025 | 76.55 | 75 | 75 | 76.65 | 73 | 1.41M |
| September 19, 2025 | 78.32 | 75.98 | 75.98 | 80.87 | 75.6 | 1.46M |
| September 18, 2025 | 77.86 | 77.79 | 77.79 | 80.13 | 76.37 | 1.97M |
| September 17, 2025 | 79.73 | 78.58 | 78.58 | 81.5 | 76.78 | 2.46M |
| September 16, 2025 | 73.65 | 76.76 | 76.76 | 77.25 | 72.58 | 2.42M |
| September 15, 2025 | 74.5 | 72.65 | 72.65 | 75.1 | 72.38 | 1.19M |
| September 12, 2025 | 74.76 | 74.02 | 74.02 | 75.7 | 73.63 | 1.3M |
| September 11, 2025 | 70.33 | 74.7 | 74.7 | 75.75 | 69.66 | 2.61M |
| September 10, 2025 | 70.23 | 70.1 | 70.1 | 71.17 | 68.87 | 931,847 |
| September 09, 2025 | 72 | 70.23 | 70.23 | 72.07 | 69.35 | 920,900 |
| September 08, 2025 | 70.02 | 71.22 | 71.22 | 71.87 | 69.12 | 1.3M |
| September 05, 2025 | 68.11 | 69.98 | 69.98 | 71.35 | 68.11 | 1.44M |
| September 04, 2025 | 71.33 | 69.49 | 69.49 | 73.47 | 68.29 | 2.04M |