63.09
-0.96(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 64.37 | 63.09 | 63.09 | 66.25 | 62.7 | 7.29M |
| January 13, 2026 | 71.84 | 64.05 | 64.05 | 71.84 | 62.72 | 9.78M |
| January 12, 2026 | 68.55 | 72.56 | 72.56 | 72.56 | 68.11 | 10.97M |
| January 09, 2026 | 69.49 | 68.6 | 68.6 | 69.69 | 66.14 | 8.34M |
| January 08, 2026 | 67.3 | 68.4 | 68.4 | 69.69 | 66.28 | 8.26M |
| January 07, 2026 | 68.89 | 66.91 | 66.91 | 69 | 66.58 | 5.96M |
| January 06, 2026 | 70.99 | 69.51 | 69.51 | 71 | 67.47 | 7.54M |
| January 05, 2026 | 77.79 | 70.7 | 70.7 | 77.87 | 70.5 | 9.86M |
| December 31, 2025 | 76.5 | 77.7 | 77.7 | 78.8 | 75.41 | 8.6M |
| December 30, 2025 | 73.6 | 75.46 | 75.46 | 81.82 | 73.6 | 14.07M |
| December 29, 2025 | 75.73 | 73.41 | 73.41 | 75.74 | 73.18 | 8.53M |
| December 26, 2025 | 72.27 | 75.49 | 75.49 | 75.99 | 71.71 | 12.64M |
| December 25, 2025 | 64.5 | 71.65 | 71.65 | 73.66 | 64.06 | 17.48M |
| December 24, 2025 | 53.5 | 64.14 | 64.14 | 64.14 | 53.47 | 9.33M |
| December 23, 2025 | 53.5 | 53.45 | 53.45 | 53.91 | 53.01 | 1.3M |
| December 22, 2025 | 53.22 | 53.7 | 53.7 | 54.31 | 53.22 | 1.31M |
| December 19, 2025 | 52.5 | 53.21 | 53.21 | 53.57 | 52.33 | 1.82M |
| December 18, 2025 | 51.03 | 52.64 | 52.64 | 53.88 | 51.03 | 2.43M |
| December 17, 2025 | 51.38 | 51.4 | 51.4 | 51.69 | 50.45 | 1.35M |
| December 16, 2025 | 52.25 | 51.2 | 51.2 | 52.25 | 50.2 | 2.6M |
| December 15, 2025 | 51.95 | 52.71 | 52.71 | 53.9 | 51.75 | 2.99M |
| December 12, 2025 | 52 | 51.97 | 51.97 | 53.16 | 51.67 | 2.59M |
| December 11, 2025 | 51.69 | 50.7 | 50.7 | 51.69 | 50.51 | 2.59M |
| December 10, 2025 | 49.38 | 51.47 | 51.47 | 52.88 | 49.02 | 4.66M |
| December 09, 2025 | 48.7 | 48.85 | 48.85 | 49.39 | 48.3 | 1.78M |
| December 08, 2025 | 47.99 | 48.76 | 48.76 | 49.36 | 47.99 | 1.7M |
| December 05, 2025 | 46.39 | 47.88 | 47.88 | 47.99 | 46.2 | 1.87M |
| December 04, 2025 | 46.58 | 46.22 | 46.22 | 46.58 | 45.84 | 739,915 |
| December 03, 2025 | 45.82 | 46.35 | 46.35 | 46.83 | 45.38 | 1.4M |
| December 02, 2025 | 46.62 | 45.93 | 45.93 | 46.96 | 45.76 | 802,429 |
| December 01, 2025 | 46.97 | 46.79 | 46.79 | 48.19 | 46.46 | 1.71M |
| November 28, 2025 | 46.75 | 47.03 | 47.03 | 47.09 | 45.86 | 1.52M |
| November 27, 2025 | 45.6 | 46.73 | 46.73 | 47.5 | 45.59 | 1.24M |
| November 26, 2025 | 47 | 45.59 | 45.59 | 47.25 | 45.4 | 1.44M |
| November 25, 2025 | 47 | 47 | 47 | 47.7 | 46.58 | 1.86M |
| November 24, 2025 | 44.99 | 46.78 | 46.78 | 46.88 | 44.9 | 1.58M |
| November 21, 2025 | 46.73 | 44.6 | 44.6 | 47.18 | 44.5 | 2.09M |
| November 20, 2025 | 46.33 | 47.04 | 47.04 | 47.45 | 46.31 | 1.15M |
| November 19, 2025 | 46.8 | 46.23 | 46.23 | 47.36 | 46.1 | 1.3M |
| November 18, 2025 | 46.27 | 47.1 | 47.1 | 47.64 | 45.84 | 1.56M |
| November 17, 2025 | 45.76 | 45.93 | 45.93 | 46.4 | 45.66 | 979,369 |
| November 14, 2025 | 47.15 | 46.1 | 46.1 | 47.15 | 46.1 | 728,866 |
| November 13, 2025 | 47.01 | 47.21 | 47.21 | 47.75 | 46.63 | 1.03M |
| November 12, 2025 | 46.55 | 47.01 | 47.01 | 47.19 | 45.9 | 1.08M |
| November 11, 2025 | 47.45 | 46.55 | 46.55 | 47.49 | 46.46 | 760,301 |
| November 10, 2025 | 46.41 | 47.11 | 47.11 | 48 | 45.92 | 2.06M |
| November 07, 2025 | 47.17 | 46.41 | 46.41 | 47.37 | 46.22 | 909,958 |
| November 06, 2025 | 46.67 | 47.17 | 47.17 | 47.75 | 46.18 | 1.33M |
| November 05, 2025 | 46.08 | 46.41 | 46.41 | 46.92 | 45.5 | 1.31M |
| November 04, 2025 | 48.25 | 46.75 | 46.75 | 48.48 | 46.45 | 1.66M |
| November 03, 2025 | 48.56 | 48.41 | 48.41 | 49.27 | 47.92 | 1.7M |
| October 31, 2025 | 47.83 | 48.7 | 48.7 | 49.42 | 47.83 | 1.75M |
| October 30, 2025 | 48.77 | 47.38 | 47.38 | 48.77 | 47.37 | 1.31M |
| October 29, 2025 | 47.17 | 48.77 | 48.77 | 49.04 | 47.17 | 1.66M |
| October 28, 2025 | 47.97 | 47.3 | 47.3 | 48.47 | 47.12 | 1.49M |
| October 27, 2025 | 47 | 48.13 | 48.13 | 48.37 | 46.88 | 1.94M |
| October 24, 2025 | 45.4 | 46.67 | 46.67 | 46.8 | 45.4 | 1.42M |
| October 23, 2025 | 45.63 | 45.25 | 45.25 | 45.63 | 44.53 | 944,491 |
| October 22, 2025 | 45.45 | 45.4 | 45.4 | 45.88 | 45.04 | 733,271 |
| October 21, 2025 | 45.5 | 45.55 | 45.55 | 45.9 | 45.2 | 1.16M |