63.02
-3.16(-4.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 68.88 | 66.18 | 66.18 | 73.6 | 65.8 | 5.09M |
| December 03, 2025 | 66.78 | 64.14 | 64.14 | 67.6 | 63.09 | 1.92M |
| December 02, 2025 | 63.5 | 67.36 | 67.36 | 67.7 | 63.5 | 2.97M |
| December 01, 2025 | 65 | 63.95 | 63.95 | 66.4 | 63.68 | 1.16M |
| November 28, 2025 | 65.98 | 64.4 | 64.4 | 67 | 64.2 | 1.18M |
| November 27, 2025 | 63.07 | 66.48 | 66.48 | 67.5 | 63.07 | 1.81M |
| November 26, 2025 | 66.1 | 63.7 | 63.7 | 67.32 | 63 | 2.33M |
| November 25, 2025 | 67.98 | 66.9 | 66.9 | 70.5 | 66.58 | 2.17M |
| November 24, 2025 | 65.2 | 68.12 | 68.12 | 69 | 62.11 | 2.09M |
| November 21, 2025 | 65.6 | 64.1 | 64.1 | 66.4 | 63.87 | 1.27M |
| November 20, 2025 | 67.8 | 66.59 | 66.59 | 69.11 | 66.42 | 989,399 |
| November 19, 2025 | 70 | 67.59 | 67.59 | 70 | 67.13 | 1.04M |
| November 18, 2025 | 68.85 | 68.53 | 68.53 | 70.5 | 67 | 1.53M |
| November 17, 2025 | 67.49 | 69.03 | 69.03 | 71.87 | 67.49 | 2.04M |
| November 14, 2025 | 76.73 | 70.9 | 70.9 | 76.97 | 70.8 | 3.42M |
| November 13, 2025 | 80.86 | 77.7 | 77.7 | 82 | 76.48 | 3.55M |
| November 12, 2025 | 77.58 | 79.01 | 79.01 | 80.6 | 76.28 | 2.77M |
| November 11, 2025 | 74.57 | 77.42 | 77.42 | 79.5 | 74.11 | 4.28M |
| November 10, 2025 | 72.6 | 74.1 | 74.1 | 75.49 | 71.11 | 2.49M |
| November 07, 2025 | 71.2 | 70.95 | 70.95 | 71.56 | 68.88 | 1.71M |
| November 06, 2025 | 72.07 | 71.34 | 71.34 | 73.91 | 70.5 | 1.69M |
| November 05, 2025 | 71.9 | 71.63 | 71.63 | 73.18 | 70.38 | 1.74M |
| November 04, 2025 | 76 | 73.88 | 73.88 | 76.32 | 72.35 | 2.24M |
| November 03, 2025 | 75.21 | 76.71 | 76.71 | 77.95 | 73.51 | 2.89M |
| October 31, 2025 | 69.8 | 74.49 | 74.49 | 76.56 | 69.51 | 3.44M |
| October 30, 2025 | 71.36 | 69.84 | 69.84 | 74 | 69.8 | 2.43M |
| October 29, 2025 | 70.51 | 71.36 | 71.36 | 71.5 | 69.36 | 1.41M |
| October 28, 2025 | 71.3 | 70.59 | 70.59 | 72.66 | 69.8 | 1.76M |
| October 27, 2025 | 73 | 70.63 | 70.63 | 73.5 | 69 | 3.03M |
| October 24, 2025 | 73.81 | 73 | 73 | 76.24 | 72.5 | 1.94M |
| October 23, 2025 | 77.88 | 73.95 | 73.95 | 78.88 | 73.35 | 2.13M |
| October 22, 2025 | 74.45 | 76.58 | 76.58 | 77.49 | 73.71 | 3.07M |
| October 21, 2025 | 71 | 75.2 | 75.2 | 75.44 | 71 | 3.79M |
| October 20, 2025 | 71.9 | 72.34 | 72.34 | 78.7 | 71 | 6.23M |
| October 17, 2025 | 66.88 | 66.78 | 66.78 | 69.2 | 66.61 | 2.39M |
| October 16, 2025 | 68 | 66.95 | 66.95 | 69.33 | 65 | 3.16M |
| October 15, 2025 | 68 | 69.3 | 69.3 | 69.8 | 66.52 | 2.15M |
| October 14, 2025 | 68.97 | 67.7 | 67.7 | 71.3 | 66.15 | 2.63M |
| October 13, 2025 | 67 | 69.23 | 69.23 | 71.27 | 66 | 2.04M |
| October 10, 2025 | 72.58 | 71 | 71 | 74.63 | 69.76 | 2.96M |
| October 09, 2025 | 77 | 74.28 | 74.28 | 77.12 | 72 | 4.04M |
| September 30, 2025 | 78.99 | 77.35 | 77.35 | 82.15 | 76.34 | 2.54M |
| September 29, 2025 | 75.98 | 79.13 | 79.13 | 80.39 | 74.38 | 3.11M |
| September 26, 2025 | 83.18 | 76 | 76 | 83.2 | 75 | 5.03M |
| September 25, 2025 | 86.09 | 85.06 | 85.06 | 89.99 | 84.75 | 3.63M |
| September 24, 2025 | 83.55 | 86.8 | 86.8 | 89.49 | 81.66 | 3.66M |
| September 23, 2025 | 82.06 | 83.8 | 83.8 | 85 | 79.05 | 2.94M |
| September 22, 2025 | 78.41 | 80.42 | 80.42 | 81.05 | 78.13 | 2.09M |
| September 19, 2025 | 79.1 | 78.69 | 78.69 | 81.79 | 77.11 | 2.18M |
| September 18, 2025 | 83 | 79.03 | 79.03 | 83.1 | 77.77 | 4.76M |
| September 17, 2025 | 83.1 | 83.03 | 83.03 | 86 | 80.52 | 3.47M |
| September 16, 2025 | 84.66 | 83.85 | 83.85 | 84.66 | 81.6 | 2.21M |
| September 15, 2025 | 77.5 | 83.78 | 83.78 | 85.38 | 76.98 | 5.63M |
| September 12, 2025 | 77.01 | 78.3 | 78.3 | 80.5 | 75.3 | 2.96M |
| September 11, 2025 | 76.18 | 76.26 | 76.26 | 77.44 | 74.58 | 2.95M |
| September 10, 2025 | 72 | 77 | 77 | 79.83 | 72 | 4.38M |
| September 09, 2025 | 69.5 | 72.09 | 72.09 | 73.5 | 69.29 | 2.8M |
| September 08, 2025 | 66 | 70.9 | 70.9 | 71.5 | 65.55 | 3.32M |
| September 05, 2025 | 65.57 | 66.75 | 66.75 | 66.84 | 63.85 | 2.35M |
| September 04, 2025 | 67.49 | 65.42 | 65.42 | 69.05 | 63.72 | 2.46M |