65.78
-0.67(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 66.25 | 66.45 | 66.45 | 67.88 | 65.62 | 3.37M |
| December 03, 2025 | 65 | 66.4 | 66.4 | 66.72 | 63.7 | 2.98M |
| December 02, 2025 | 65.73 | 64.36 | 64.36 | 65.97 | 63.7 | 2.11M |
| December 01, 2025 | 66 | 65.71 | 65.71 | 66.33 | 64.74 | 2.67M |
| November 28, 2025 | 67.32 | 66.15 | 66.15 | 67.55 | 64.68 | 4.04M |
| November 27, 2025 | 67.86 | 68 | 68 | 68.89 | 66.6 | 5.42M |
| November 26, 2025 | 63.7 | 68.55 | 68.55 | 70 | 63.7 | 7.88M |
| November 25, 2025 | 62.28 | 63.69 | 63.69 | 64.5 | 61.51 | 4.72M |
| November 24, 2025 | 62.46 | 62.31 | 62.31 | 62.96 | 60 | 4.29M |
| November 21, 2025 | 58.57 | 61.21 | 61.21 | 62.8 | 58.57 | 8.63M |
| November 20, 2025 | 57.12 | 58.59 | 58.59 | 59.5 | 57.12 | 2.68M |
| November 19, 2025 | 59 | 57.11 | 57.11 | 61.02 | 57 | 3.33M |
| November 18, 2025 | 59.19 | 59.45 | 59.45 | 59.8 | 58.51 | 1.77M |
| November 17, 2025 | 60.5 | 59.13 | 59.13 | 60.5 | 58.64 | 3.51M |
| November 14, 2025 | 60.72 | 60.7 | 60.7 | 61.9 | 60.61 | 3.13M |
| November 13, 2025 | 61.2 | 60.94 | 60.94 | 62.45 | 60.36 | 4.76M |
| November 12, 2025 | 58.78 | 61.42 | 61.42 | 62.1 | 57.83 | 7.57M |
| November 11, 2025 | 56.51 | 58.78 | 58.78 | 59.85 | 55.54 | 4.33M |
| November 10, 2025 | 55.5 | 56.45 | 56.45 | 57.09 | 55.38 | 2.38M |
| November 07, 2025 | 56.05 | 55.52 | 55.52 | 56.47 | 55.3 | 2.09M |
| November 06, 2025 | 55.01 | 56.49 | 56.49 | 56.85 | 55.01 | 2.16M |
| November 05, 2025 | 55.72 | 55.59 | 55.59 | 56.66 | 54.83 | 2.51M |
| November 04, 2025 | 58.63 | 56.39 | 56.39 | 58.66 | 55.87 | 2.47M |
| November 03, 2025 | 58.98 | 57.98 | 57.98 | 59.73 | 57.35 | 3.35M |
| October 31, 2025 | 56.35 | 58.75 | 58.75 | 58.95 | 55.52 | 4.38M |
| October 30, 2025 | 56.59 | 55.9 | 55.9 | 56.77 | 54.8 | 5.1M |
| October 29, 2025 | 58.86 | 57.8 | 57.8 | 59.4 | 56.9 | 4.65M |
| October 28, 2025 | 60.83 | 59.25 | 59.25 | 60.98 | 59.11 | 2.03M |
| October 27, 2025 | 61.38 | 60.87 | 60.87 | 62.35 | 60.45 | 2.51M |
| October 24, 2025 | 59.87 | 60.47 | 60.47 | 61.18 | 59.18 | 2.11M |
| October 23, 2025 | 60 | 59.64 | 59.64 | 60.47 | 58.11 | 2.8M |
| October 22, 2025 | 60.19 | 60.25 | 60.25 | 61.99 | 60.19 | 1.76M |
| October 21, 2025 | 60.55 | 60.86 | 60.86 | 61.41 | 59.91 | 2.16M |
| October 20, 2025 | 61.18 | 61.01 | 61.01 | 62.2 | 60 | 3.46M |
| October 17, 2025 | 63.61 | 60.1 | 60.1 | 63.91 | 59.48 | 3.77M |
| October 16, 2025 | 61.73 | 62.21 | 62.21 | 62.65 | 60.8 | 3.32M |
| October 15, 2025 | 60.2 | 61.42 | 61.42 | 61.55 | 59.29 | 3.31M |
| October 14, 2025 | 61.36 | 59.25 | 59.25 | 62.48 | 59 | 4.09M |
| October 13, 2025 | 59.42 | 60.31 | 60.31 | 61.14 | 59.13 | 2.56M |
| October 10, 2025 | 63.68 | 61.19 | 61.19 | 64.19 | 60.92 | 3.98M |
| October 09, 2025 | 66 | 64.16 | 64.16 | 66.99 | 63.22 | 3.7M |
| September 30, 2025 | 67 | 66.04 | 66.04 | 67.17 | 65.16 | 2.76M |
| September 29, 2025 | 66.53 | 66.8 | 66.8 | 67.79 | 65.8 | 2.77M |
| September 26, 2025 | 70 | 66.66 | 66.66 | 70.96 | 65.69 | 5.84M |
| September 25, 2025 | 72 | 71.16 | 71.16 | 74.5 | 71.05 | 2.22M |
| September 24, 2025 | 71.57 | 72.78 | 72.78 | 73.88 | 71.57 | 2.76M |
| September 23, 2025 | 75.79 | 72.21 | 72.21 | 75.8 | 69.94 | 4.59M |
| September 22, 2025 | 76.66 | 76.08 | 76.08 | 78.8 | 75.41 | 2.62M |
| September 19, 2025 | 78.6 | 76.96 | 76.96 | 81 | 76.07 | 3.69M |
| September 18, 2025 | 79 | 79.58 | 79.58 | 82.49 | 78.2 | 5.16M |
| September 17, 2025 | 80.9 | 78.5 | 78.5 | 82.49 | 78.04 | 4.73M |
| September 16, 2025 | 82.01 | 81.71 | 81.71 | 83.8 | 80 | 4.58M |
| September 15, 2025 | 78.7 | 82.4 | 82.4 | 85.95 | 78.7 | 6.67M |
| September 12, 2025 | 77.27 | 79.4 | 79.4 | 81.5 | 75.3 | 5.4M |
| September 11, 2025 | 75 | 77.27 | 77.27 | 78.08 | 70 | 4.99M |
| September 10, 2025 | 77.9 | 78.5 | 78.5 | 80.77 | 76 | 3.51M |
| September 09, 2025 | 79.64 | 78.59 | 78.59 | 83.88 | 78.55 | 3.91M |
| September 08, 2025 | 77.8 | 79.48 | 79.48 | 80.68 | 76.8 | 4.17M |
| September 05, 2025 | 74.85 | 77.11 | 77.11 | 79.5 | 72.7 | 4.07M |
| September 04, 2025 | 78.5 | 74.82 | 74.82 | 79.89 | 73.58 | 5.17M |