75.18
+10.47(+16.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 64.1 | 75.2 | 75.2 | 76.8 | 63.9 | 30.91M |
| December 24, 2025 | 63.8 | 64.71 | 64.71 | 65.2 | 62.66 | 12.51M |
| December 23, 2025 | 64 | 63.52 | 63.52 | 65.32 | 62.97 | 11.42M |
| December 22, 2025 | 66.5 | 64.38 | 64.38 | 66.93 | 64.05 | 11.55M |
| December 19, 2025 | 66.8 | 65.69 | 65.69 | 67.56 | 65.23 | 10.48M |
| December 18, 2025 | 62.53 | 66.1 | 66.1 | 67.5 | 62.3 | 18.47M |
| December 17, 2025 | 61.83 | 62.7 | 62.7 | 63.13 | 61.41 | 7.28M |
| December 16, 2025 | 63.55 | 61.95 | 61.95 | 63.99 | 61.54 | 8.58M |
| December 15, 2025 | 61.8 | 63.52 | 63.52 | 65.73 | 61.63 | 13.43M |
| December 12, 2025 | 62.04 | 62.39 | 62.39 | 63.45 | 61.6 | 15.17M |
| December 11, 2025 | 61.9 | 62.12 | 62.12 | 63.25 | 61.35 | 9.02M |
| December 10, 2025 | 62 | 62 | 62 | 62.4 | 61.02 | 8.15M |
| December 09, 2025 | 60.7 | 62.5 | 62.5 | 62.77 | 60.38 | 11.08M |
| December 08, 2025 | 59.99 | 61.72 | 61.72 | 62.57 | 59.99 | 13.87M |
| December 05, 2025 | 59.4 | 59.4 | 59.4 | 59.98 | 58.03 | 8.25M |
| December 04, 2025 | 59.29 | 59.14 | 59.14 | 59.73 | 58.35 | 4.83M |
| December 03, 2025 | 59.7 | 59.3 | 59.3 | 60.11 | 58.71 | 6.13M |
| December 02, 2025 | 59.88 | 59.63 | 59.63 | 60.04 | 58.55 | 7.74M |
| December 01, 2025 | 58 | 60.25 | 60.25 | 60.79 | 57.77 | 14.38M |
| November 28, 2025 | 57.08 | 57.79 | 57.79 | 58.2 | 56.72 | 6.72M |
| November 27, 2025 | 57.7 | 57.03 | 57.03 | 59.2 | 57 | 8.18M |
| November 26, 2025 | 57.11 | 57.1 | 57.1 | 57.91 | 56.67 | 6.1M |
| November 25, 2025 | 56.54 | 57.28 | 57.28 | 58.15 | 56.5 | 6.35M |
| November 24, 2025 | 55.66 | 56.2 | 56.2 | 56.7 | 54.8 | 7.6M |
| November 21, 2025 | 56.28 | 55.09 | 55.09 | 57.88 | 54.96 | 8.76M |
| November 20, 2025 | 58.1 | 57.75 | 57.75 | 58.85 | 57.2 | 5.37M |
| November 19, 2025 | 58.88 | 58.1 | 58.1 | 59.68 | 58.08 | 7.57M |
| November 18, 2025 | 58.72 | 58.92 | 58.92 | 61.47 | 58.33 | 11.31M |
| November 17, 2025 | 59 | 58.6 | 58.6 | 59.82 | 57.7 | 11.21M |
| November 14, 2025 | 57.48 | 56.71 | 56.71 | 58.2 | 56.71 | 6.03M |
| November 13, 2025 | 56 | 58.42 | 58.42 | 59.18 | 55.48 | 10.58M |
| November 12, 2025 | 56.8 | 56.27 | 56.27 | 57.32 | 55.78 | 5.64M |
| November 11, 2025 | 57.75 | 56.98 | 56.98 | 58.57 | 56.93 | 7.35M |
| November 10, 2025 | 57.7 | 57.15 | 57.15 | 58.92 | 56 | 11.45M |
| November 07, 2025 | 60.4 | 57.9 | 57.9 | 60.4 | 57 | 13.66M |
| November 06, 2025 | 59.52 | 60.85 | 60.85 | 60.98 | 59.14 | 7.07M |
| November 05, 2025 | 60.78 | 59.22 | 59.22 | 61.4 | 58.38 | 10.28M |
| November 04, 2025 | 63.26 | 61.5 | 61.5 | 65.2 | 60.9 | 11.14M |
| November 03, 2025 | 62.77 | 63.64 | 63.64 | 63.66 | 60.85 | 9.77M |
| October 31, 2025 | 66.68 | 63.21 | 63.21 | 66.68 | 63.12 | 13.98M |
| October 30, 2025 | 66.02 | 66.28 | 66.28 | 68.68 | 64.2 | 18.16M |
| October 29, 2025 | 63.25 | 65.82 | 65.82 | 66.44 | 63.01 | 16.57M |
| October 28, 2025 | 62 | 65.97 | 65.97 | 66.44 | 61.77 | 20.66M |
| October 27, 2025 | 62.57 | 62.68 | 62.68 | 64.1 | 60.84 | 18M |
| October 24, 2025 | 59.95 | 61.53 | 61.53 | 62.9 | 59.93 | 12.54M |
| October 23, 2025 | 60.18 | 59.2 | 59.2 | 60.67 | 58.08 | 8.98M |
| October 22, 2025 | 59.68 | 60.76 | 60.76 | 61.98 | 59.31 | 10.41M |
| October 21, 2025 | 60.5 | 60.14 | 60.14 | 61.6 | 59.85 | 9.55M |
| October 20, 2025 | 58.68 | 59.4 | 59.4 | 60.86 | 57.95 | 10.88M |
| October 17, 2025 | 60.8 | 57.56 | 57.56 | 61.3 | 57.42 | 12.41M |
| October 16, 2025 | 61.5 | 60.6 | 60.6 | 61.77 | 59.81 | 10.27M |
| October 15, 2025 | 59.32 | 61.58 | 61.58 | 61.98 | 59.21 | 10.99M |
| October 14, 2025 | 63.35 | 59.25 | 59.25 | 64.68 | 59 | 17.24M |
| October 13, 2025 | 58.5 | 63.35 | 63.35 | 63.62 | 58.44 | 17.6M |
| October 10, 2025 | 66 | 61.78 | 61.78 | 66 | 61.1 | 20.13M |
| October 09, 2025 | 67.07 | 66 | 66 | 70.36 | 65.52 | 25.78M |
| September 30, 2025 | 63.32 | 66.65 | 66.65 | 67.35 | 62.96 | 19.14M |
| September 29, 2025 | 63.96 | 62.96 | 62.96 | 65.3 | 60.7 | 18.98M |
| September 26, 2025 | 62 | 63.97 | 63.97 | 67.75 | 61.7 | 24.7M |
| September 25, 2025 | 62.5 | 62.73 | 62.73 | 63.6 | 61.77 | 17.04M |
