60.86
-0.21(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 61.7 | 61.07 | 61.07 | 61.78 | 60.91 | 335,142 |
| November 10, 2025 | 62.99 | 61.5 | 61.5 | 62.99 | 61.11 | 442,982 |
| November 07, 2025 | 63.42 | 62.02 | 62.02 | 63.42 | 61.8 | 560,387 |
| November 06, 2025 | 62.93 | 63.36 | 63.36 | 63.99 | 62.8 | 395,860 |
| November 05, 2025 | 62.61 | 63.11 | 63.11 | 63.46 | 61.02 | 478,506 |
| November 04, 2025 | 62.95 | 63.24 | 63.24 | 63.52 | 62.25 | 777,798 |
| November 03, 2025 | 66.91 | 63.28 | 63.28 | 67.8 | 62.8 | 1.42M |
| October 31, 2025 | 70 | 67.5 | 67.5 | 70.5 | 67.42 | 1.67M |
| October 30, 2025 | 65.98 | 66.47 | 66.47 | 67.37 | 64.58 | 1.27M |
| October 29, 2025 | 63.55 | 64.3 | 64.3 | 64.79 | 63.18 | 560,256 |
| October 28, 2025 | 64.17 | 63.9 | 63.9 | 64.97 | 63.18 | 510,476 |
| October 27, 2025 | 64.85 | 64.28 | 64.28 | 65.67 | 63.57 | 758,424 |
| October 24, 2025 | 64 | 64.53 | 64.53 | 65.5 | 63.94 | 581,414 |
| October 23, 2025 | 63.77 | 63.7 | 63.7 | 63.79 | 62.1 | 403,551 |
| October 22, 2025 | 62.77 | 63.41 | 63.41 | 64 | 62.27 | 508,475 |
| October 21, 2025 | 60.74 | 62.89 | 62.89 | 62.94 | 60.43 | 522,482 |
| October 20, 2025 | 60.3 | 60.43 | 60.43 | 60.99 | 59.76 | 499,977 |
| October 17, 2025 | 61.61 | 59.72 | 59.72 | 61.91 | 59 | 557,414 |
| October 16, 2025 | 62.96 | 61.61 | 61.61 | 63.06 | 61.3 | 454,839 |
| October 15, 2025 | 62.43 | 62.75 | 62.75 | 63.33 | 61.32 | 490,299 |
| October 14, 2025 | 64.42 | 62.04 | 62.04 | 65.21 | 61.5 | 731,947 |
| October 13, 2025 | 60.77 | 64.1 | 64.1 | 64.49 | 60.69 | 840,797 |
| October 10, 2025 | 66.32 | 64.06 | 64.06 | 67.38 | 63.42 | 1.05M |
| October 09, 2025 | 66.65 | 66.1 | 66.1 | 67.17 | 65.5 | 729,891 |
| September 30, 2025 | 66.97 | 65.99 | 65.99 | 66.97 | 65.64 | 580,391 |
| September 29, 2025 | 64.79 | 66.56 | 66.56 | 67.18 | 64.5 | 769,999 |
| September 26, 2025 | 66.52 | 65.49 | 65.49 | 66.6 | 65.12 | 629,389 |
| September 25, 2025 | 66.58 | 66.19 | 66.19 | 67.7 | 65.75 | 589,288 |
| September 24, 2025 | 67 | 66.25 | 66.25 | 67.94 | 65.92 | 785,749 |
| September 23, 2025 | 67.18 | 66.89 | 66.89 | 67.8 | 64.64 | 845,500 |
| September 22, 2025 | 66.69 | 67.48 | 67.48 | 68.5 | 66.32 | 465,468 |
| September 19, 2025 | 68.14 | 67.03 | 67.03 | 68.83 | 66.15 | 661,800 |
| September 18, 2025 | 69.21 | 67.8 | 67.8 | 70.7 | 67.44 | 1.07M |
| September 17, 2025 | 69.3 | 69.8 | 69.8 | 70.88 | 69.07 | 923,289 |
| September 16, 2025 | 67.1 | 69.35 | 69.35 | 69.66 | 66.52 | 967,420 |
| September 15, 2025 | 66.7 | 66.77 | 66.77 | 68.75 | 66.51 | 674,623 |
| September 12, 2025 | 67.12 | 66.5 | 66.5 | 68.12 | 66.5 | 587,193 |
| September 11, 2025 | 66.75 | 68 | 68 | 68.23 | 65.81 | 721,062 |
| September 10, 2025 | 67.6 | 66.84 | 66.84 | 69.17 | 66.7 | 569,367 |
| September 09, 2025 | 67.83 | 67.66 | 67.66 | 69.01 | 67.11 | 1M |
| September 08, 2025 | 66 | 67.82 | 67.82 | 68.2 | 65.03 | 982,247 |
| September 05, 2025 | 63.72 | 66.14 | 66.14 | 66.15 | 63.5 | 826,322 |
| September 04, 2025 | 65.62 | 63.41 | 63.41 | 66.2 | 62.3 | 965,164 |
| September 03, 2025 | 68.54 | 65.25 | 65.25 | 69.08 | 65 | 901,568 |
| September 02, 2025 | 72 | 68.16 | 68.16 | 72 | 66.66 | 1.65M |
| September 01, 2025 | 67.51 | 71.44 | 71.44 | 71.99 | 67.42 | 2.26M |
| August 29, 2025 | 67.45 | 67.24 | 67.24 | 68.26 | 65.31 | 790,035 |
| August 28, 2025 | 66.2 | 67.42 | 67.42 | 68.6 | 65.7 | 1.23M |
| August 27, 2025 | 69.21 | 65.88 | 65.88 | 69.39 | 65.69 | 1.17M |
| August 26, 2025 | 68 | 68.7 | 68.7 | 71.59 | 68 | 1.31M |
| August 25, 2025 | 66.08 | 68.9 | 68.9 | 69.76 | 65.07 | 1.86M |
| August 22, 2025 | 66.2 | 65.95 | 65.95 | 66.85 | 65.5 | 960,750 |
| August 21, 2025 | 68.28 | 66.1 | 66.1 | 68.69 | 65.83 | 824,273 |
| August 20, 2025 | 67.16 | 67.87 | 67.87 | 68 | 66.51 | 807,106 |
| August 19, 2025 | 69 | 68.1 | 68.1 | 69.17 | 66.7 | 1.34M |
| August 18, 2025 | 70.82 | 67.99 | 67.99 | 72.38 | 66.98 | 2.73M |
| August 15, 2025 | 62.2 | 66.7 | 66.7 | 67.79 | 62.2 | 1.82M |
| August 14, 2025 | 64.07 | 61.3 | 61.3 | 64.24 | 61.3 | 1.21M |
| August 13, 2025 | 65.01 | 64.07 | 64.07 | 66.37 | 63.22 | 1.12M |
| August 12, 2025 | 66 | 65.18 | 65.18 | 66 | 64.14 | 646,452 |