64.11
+0.43(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 66.46 | 65.52 | 65.52 | 66.46 | 65.41 | 310,687 |
| October 17, 2025 | 66.49 | 65.55 | 65.55 | 66.6 | 65.49 | 363,289 |
| October 16, 2025 | 67.41 | 66.01 | 66.01 | 67.77 | 65.89 | 755,826 |
| October 15, 2025 | 67.1 | 68.15 | 68.15 | 68.15 | 66.8 | 645,514 |
| October 14, 2025 | 67.6 | 67.2 | 67.2 | 68.17 | 67.01 | 598,648 |
| October 13, 2025 | 67.51 | 67.15 | 67.15 | 68.1 | 66.66 | 569,699 |
| October 10, 2025 | 68.46 | 68.39 | 68.39 | 68.93 | 68.25 | 679,062 |
| October 09, 2025 | 69.39 | 68.44 | 68.44 | 69.73 | 68.28 | 816,873 |
| September 30, 2025 | 67.5 | 68.95 | 68.95 | 69.08 | 67.01 | 751,246 |
| September 29, 2025 | 67.5 | 67.3 | 67.3 | 67.76 | 66.3 | 354,380 |
| September 26, 2025 | 67.4 | 67.3 | 67.3 | 67.75 | 66.9 | 343,862 |
| September 25, 2025 | 67.57 | 67.4 | 67.4 | 68.11 | 67.21 | 455,907 |
| September 24, 2025 | 66.6 | 67.41 | 67.41 | 67.54 | 66.3 | 461,451 |
| September 23, 2025 | 67.51 | 66.63 | 66.63 | 68.14 | 65.96 | 498,865 |
| September 22, 2025 | 68.42 | 67.71 | 67.71 | 68.8 | 67.4 | 414,241 |
| September 19, 2025 | 67.13 | 68.4 | 68.4 | 68.47 | 67 | 641,209 |
| September 18, 2025 | 68.2 | 67.09 | 67.09 | 68.28 | 66.7 | 736,425 |
| September 17, 2025 | 67.71 | 68.08 | 68.08 | 68.37 | 67.38 | 590,635 |
| September 16, 2025 | 67.86 | 67.73 | 67.73 | 67.86 | 67 | 792,422 |
| September 15, 2025 | 68.28 | 67.72 | 67.72 | 68.28 | 67.45 | 517,150 |
| September 12, 2025 | 68.33 | 68.2 | 68.2 | 68.9 | 67.97 | 621,457 |
| September 11, 2025 | 68.48 | 68.33 | 68.33 | 68.48 | 67.18 | 695,992 |
| September 10, 2025 | 68.68 | 68.21 | 68.21 | 68.97 | 67.91 | 441,641 |
| September 09, 2025 | 69.7 | 68.55 | 68.55 | 69.95 | 68.44 | 531,230 |
| September 08, 2025 | 68.37 | 69.64 | 69.64 | 69.87 | 68.37 | 606,930 |
| September 05, 2025 | 68 | 68.41 | 68.41 | 68.8 | 67.02 | 779,021 |