62.55
+0.49(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 62.05 | 62.55 | 62.55 | 63.77 | 61.6 | 6.05M |
| January 13, 2026 | 64.93 | 62.06 | 62.06 | 64.93 | 62.06 | 5.49M |
| January 12, 2026 | 64 | 64.98 | 64.98 | 64.98 | 62.86 | 8.18M |
| January 09, 2026 | 64.28 | 64.71 | 64.71 | 65.08 | 63.9 | 2.94M |
| January 08, 2026 | 63.67 | 64.49 | 64.49 | 65.86 | 63.61 | 3.58M |
| January 07, 2026 | 64.5 | 64.27 | 64.27 | 65 | 64 | 3.86M |
| January 06, 2026 | 62.71 | 64.27 | 64.27 | 64.32 | 62.35 | 4.41M |
| January 05, 2026 | 61.6 | 62.71 | 62.71 | 62.88 | 61.5 | 3.17M |
| December 31, 2025 | 61.75 | 60.9 | 60.9 | 61.75 | 60.62 | 1.79M |
| December 30, 2025 | 61.6 | 61.58 | 61.58 | 61.93 | 61.1 | 2.25M |
| December 29, 2025 | 61.23 | 61.42 | 61.42 | 62.18 | 61.03 | 2.41M |
| December 26, 2025 | 61.51 | 61.16 | 61.16 | 62.15 | 61.01 | 2.91M |
| December 25, 2025 | 61.15 | 62 | 62 | 62.39 | 60.75 | 3.82M |
| December 24, 2025 | 59.99 | 60.8 | 60.8 | 61.36 | 59.6 | 3.31M |
| December 23, 2025 | 59.22 | 59.49 | 59.49 | 60.11 | 58.83 | 2.01M |
| December 22, 2025 | 57.93 | 59.23 | 59.23 | 59.79 | 57.93 | 2.01M |
| December 19, 2025 | 58.66 | 57.88 | 57.88 | 59.95 | 57.75 | 1.96M |
| December 18, 2025 | 57.37 | 58.36 | 58.36 | 58.86 | 57 | 2.09M |
| December 17, 2025 | 56.74 | 57.8 | 57.8 | 58.14 | 56.2 | 2.26M |
| December 16, 2025 | 58 | 56.83 | 56.83 | 58.96 | 56.51 | 2.09M |
| December 15, 2025 | 59.53 | 58.38 | 58.38 | 59.6 | 58.21 | 2.33M |
| December 12, 2025 | 59 | 60.15 | 60.15 | 60.3 | 58.61 | 2.4M |
| December 11, 2025 | 60.39 | 59.26 | 59.26 | 61.08 | 59.18 | 2.12M |
| December 10, 2025 | 60 | 60.1 | 60.1 | 60.58 | 59.31 | 1.98M |
| December 09, 2025 | 60.02 | 60.37 | 60.37 | 61.61 | 59.91 | 3.4M |
| December 08, 2025 | 58.88 | 60.36 | 60.36 | 61.11 | 58.8 | 4.8M |
| December 05, 2025 | 57.69 | 58.15 | 58.15 | 58.19 | 56.77 | 1.97M |
| December 04, 2025 | 57.89 | 57.69 | 57.69 | 58.3 | 56.97 | 1.63M |
| December 03, 2025 | 58.4 | 57.89 | 57.89 | 58.51 | 57.4 | 1.72M |
| December 02, 2025 | 58.71 | 58.24 | 58.24 | 59.18 | 58.09 | 1.69M |
| December 01, 2025 | 57.99 | 58.86 | 58.86 | 59.06 | 57.71 | 2.58M |
| November 28, 2025 | 57.73 | 58.09 | 58.09 | 58.28 | 57.36 | 1.71M |
| November 27, 2025 | 56.74 | 57.69 | 57.69 | 58.59 | 56.74 | 3.46M |
| November 26, 2025 | 56.7 | 56.66 | 56.66 | 57.45 | 56.51 | 1.49M |
| November 25, 2025 | 56.12 | 56.97 | 56.97 | 57.76 | 56.12 | 2.78M |
| November 24, 2025 | 54.78 | 55.82 | 55.82 | 56.19 | 54.46 | 1.93M |
| November 21, 2025 | 55.99 | 54.42 | 54.42 | 56.5 | 54.42 | 2.66M |
| November 20, 2025 | 57.98 | 56.62 | 56.62 | 58.09 | 56.6 | 1.52M |
| November 19, 2025 | 58.59 | 57.36 | 57.36 | 59.2 | 57.03 | 2.06M |
| November 18, 2025 | 58.07 | 58.62 | 58.62 | 59.21 | 57.73 | 1.77M |
| November 17, 2025 | 58.32 | 58.4 | 58.4 | 58.8 | 58 | 1.46M |
| November 14, 2025 | 59.75 | 58.34 | 58.34 | 59.77 | 58.24 | 2.28M |
| November 13, 2025 | 59.84 | 60.02 | 60.02 | 60.29 | 59.3 | 2.16M |
| November 12, 2025 | 59.79 | 59.85 | 59.85 | 60.19 | 58.6 | 2.46M |
| November 11, 2025 | 60.91 | 59.59 | 59.59 | 61.5 | 59.31 | 2.82M |
| November 10, 2025 | 60.68 | 60.88 | 60.88 | 61.32 | 60.06 | 2.03M |
| November 07, 2025 | 61.23 | 60.42 | 60.42 | 61.23 | 60.14 | 2.16M |
| November 06, 2025 | 60.88 | 61.61 | 61.61 | 61.78 | 60.68 | 2.22M |
| November 05, 2025 | 60.05 | 60.7 | 60.7 | 60.89 | 59.65 | 2.87M |
| November 04, 2025 | 62.4 | 61 | 61 | 62.76 | 60.81 | 2.78M |
| November 03, 2025 | 64.11 | 62.59 | 62.59 | 64.34 | 61.55 | 3.52M |
| October 31, 2025 | 64 | 64.1 | 64.1 | 64.58 | 62.94 | 2.98M |
| October 30, 2025 | 66.01 | 63.98 | 63.98 | 66.1 | 63.9 | 4.25M |
| October 29, 2025 | 65.4 | 66.09 | 66.09 | 66.48 | 65.21 | 3.7M |
| October 28, 2025 | 66.22 | 65.5 | 65.5 | 66.66 | 65.28 | 4.98M |
| October 27, 2025 | 67.4 | 67.06 | 67.06 | 67.4 | 65 | 9.92M |
| October 24, 2025 | 64.62 | 67.63 | 67.63 | 67.75 | 64.62 | 5.01M |
| October 23, 2025 | 64 | 64.04 | 64.04 | 64.2 | 62 | 2.56M |
| October 22, 2025 | 64.1 | 64.34 | 64.34 | 65.06 | 63.28 | 2.47M |
| October 21, 2025 | 63.82 | 64.41 | 64.41 | 64.68 | 63.71 | 2.57M |