66.19
+0.22(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 66.3 | 66.19 | 66.19 | 66.99 | 65.86 | 791,497 |
| January 13, 2026 | 65.65 | 65.97 | 65.97 | 66.85 | 65.65 | 634,341 |
| January 12, 2026 | 65.17 | 65.7 | 65.7 | 65.85 | 64.71 | 535,318 |
| January 09, 2026 | 64.9 | 65.1 | 65.1 | 65.26 | 64.64 | 681,082 |
| January 08, 2026 | 64.95 | 64.9 | 64.9 | 65.45 | 64.57 | 386,626 |
| January 07, 2026 | 64.81 | 65 | 65 | 65.49 | 64.6 | 418,013 |
| January 06, 2026 | 64.62 | 64.75 | 64.75 | 65.2 | 64.32 | 458,406 |
| January 05, 2026 | 63.5 | 64.62 | 64.62 | 65.01 | 63.5 | 826,806 |
| December 31, 2025 | 63.75 | 63.89 | 63.89 | 64.43 | 63.46 | 315,684 |
| December 30, 2025 | 63.75 | 63.91 | 63.91 | 64.21 | 63.19 | 312,757 |
| December 29, 2025 | 64.08 | 63.91 | 63.91 | 64.23 | 63.73 | 279,878 |
| December 26, 2025 | 63.99 | 64.08 | 64.08 | 64.31 | 63.52 | 226,310 |
| December 25, 2025 | 63.38 | 63.94 | 63.94 | 64.1 | 63.01 | 395,230 |
| December 24, 2025 | 62.63 | 63.38 | 63.38 | 63.39 | 62.34 | 480,757 |
| December 23, 2025 | 63.9 | 62.91 | 62.91 | 63.9 | 62.79 | 203,568 |
| December 22, 2025 | 63.36 | 63.63 | 63.63 | 63.94 | 63.35 | 237,508 |
| December 19, 2025 | 63.01 | 63.59 | 63.59 | 63.77 | 62.83 | 331,320 |
| December 18, 2025 | 63.33 | 63.01 | 63.01 | 63.33 | 62.63 | 231,027 |
| December 17, 2025 | 62 | 63.33 | 63.33 | 63.58 | 61.9 | 458,482 |
| December 16, 2025 | 64.6 | 62.46 | 62.46 | 64.6 | 62 | 634,002 |
| December 15, 2025 | 63 | 64.6 | 64.6 | 64.85 | 62.93 | 1.01M |
| December 12, 2025 | 61.7 | 62.93 | 62.93 | 63.19 | 61.38 | 1.06M |
| December 11, 2025 | 62.88 | 61.81 | 61.81 | 63.1 | 61.63 | 580,423 |
| December 10, 2025 | 63.84 | 62.82 | 62.82 | 63.95 | 62.73 | 409,059 |
| December 09, 2025 | 63.8 | 63.53 | 63.53 | 64.45 | 63.51 | 230,319 |
| December 08, 2025 | 64.2 | 64.18 | 64.18 | 64.59 | 64.05 | 261,506 |
| December 05, 2025 | 63.79 | 64.11 | 64.11 | 64.15 | 63.42 | 128,408 |
| December 04, 2025 | 63.83 | 63.68 | 63.68 | 64.2 | 63.5 | 341,907 |
| December 03, 2025 | 65 | 64.05 | 64.05 | 65.39 | 63.92 | 345,724 |
| December 02, 2025 | 65.7 | 65.16 | 65.16 | 65.75 | 64.86 | 310,207 |
| December 01, 2025 | 66.98 | 65.72 | 65.72 | 67 | 65.61 | 664,895 |
| November 28, 2025 | 66.55 | 66.76 | 66.76 | 67.3 | 66.2 | 419,643 |
| November 27, 2025 | 66.8 | 67.08 | 67.08 | 67.48 | 66.63 | 161,292 |
| November 26, 2025 | 66.66 | 67 | 67 | 67.47 | 66.43 | 269,183 |
| November 25, 2025 | 65.82 | 66.69 | 66.69 | 67.02 | 65.82 | 205,229 |
| November 24, 2025 | 64.85 | 66.06 | 66.06 | 66.4 | 64.85 | 320,922 |
| November 21, 2025 | 66.21 | 65 | 65 | 67 | 64.88 | 366,524 |
| November 20, 2025 | 67.18 | 67 | 67 | 67.66 | 66.13 | 412,217 |
| November 19, 2025 | 68.16 | 67 | 67 | 68.88 | 66.83 | 375,106 |
| November 18, 2025 | 69.66 | 68.16 | 68.16 | 69.66 | 68.14 | 326,363 |
| November 17, 2025 | 70.18 | 69.44 | 69.44 | 70.38 | 68.9 | 618,537 |
| November 14, 2025 | 70.37 | 70.55 | 70.55 | 71.45 | 69.9 | 565,477 |
| November 13, 2025 | 69.99 | 70.45 | 70.45 | 70.68 | 69.22 | 547,278 |
| November 12, 2025 | 69.85 | 70.09 | 70.09 | 70.99 | 69.1 | 827,937 |
| November 11, 2025 | 68.45 | 69.06 | 69.06 | 69.48 | 68.45 | 433,738 |
| November 10, 2025 | 67.98 | 68.89 | 68.89 | 69.01 | 67.7 | 589,998 |
| November 07, 2025 | 67.75 | 67.96 | 67.96 | 68.24 | 67.44 | 355,658 |
| November 06, 2025 | 67.97 | 67.89 | 67.89 | 68.3 | 67.58 | 417,752 |
| November 05, 2025 | 68.01 | 67.97 | 67.97 | 68.6 | 67.56 | 259,636 |
| November 04, 2025 | 68.8 | 68.4 | 68.4 | 68.8 | 67.13 | 467,561 |
| November 03, 2025 | 68.8 | 68.09 | 68.09 | 69.53 | 67.6 | 559,564 |
| October 31, 2025 | 67 | 68.8 | 68.8 | 69.17 | 65.58 | 1.17M |
| October 30, 2025 | 68.96 | 68.22 | 68.22 | 69.68 | 68.14 | 408,892 |
| October 29, 2025 | 68.57 | 68.89 | 68.89 | 69.08 | 68.01 | 379,957 |
| October 28, 2025 | 69.58 | 68.8 | 68.8 | 69.96 | 68.5 | 389,054 |
| October 27, 2025 | 68.9 | 69.69 | 69.69 | 69.93 | 68.25 | 680,816 |
| October 24, 2025 | 67 | 68.85 | 68.85 | 68.98 | 66.93 | 790,286 |
| October 23, 2025 | 66.81 | 67.32 | 67.32 | 67.47 | 66.1 | 270,221 |
| October 22, 2025 | 66.82 | 66.98 | 66.98 | 67.68 | 66.76 | 222,563 |
| October 21, 2025 | 65.78 | 67.1 | 67.1 | 67.24 | 65.52 | 380,426 |