65.63
-0.7(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 66.03 | 65.63 | 65.63 | 66.96 | 64.64 | 11.83M |
| September 25, 2025 | 67.3 | 66.33 | 66.33 | 67.83 | 66.3 | 10.17M |
| September 24, 2025 | 66 | 67.28 | 67.28 | 67.88 | 66 | 9.77M |
| September 23, 2025 | 66.2 | 66.77 | 66.77 | 68.03 | 65.49 | 12.37M |
| September 22, 2025 | 68.3 | 66.98 | 66.98 | 68.32 | 66.78 | 12.34M |
| September 19, 2025 | 73.07 | 69.28 | 69.28 | 73.07 | 65.81 | 19.66M |
| September 18, 2025 | 69.4 | 67.95 | 67.95 | 69.67 | 66.5 | 21.54M |
| September 17, 2025 | 73.07 | 69.78 | 69.78 | 73.07 | 69.3 | 20.27M |
| September 16, 2025 | 70.1 | 71.86 | 71.86 | 71.98 | 69.4 | 26.02M |
| September 15, 2025 | 68.3 | 68.96 | 68.96 | 69.96 | 68.1 | 18.32M |
| September 12, 2025 | 73.07 | 69.42 | 69.42 | 76.8 | 68.99 | 40.7M |
| September 11, 2025 | 68.71 | 73.29 | 73.29 | 73.93 | 68.7 | 35.21M |
| September 10, 2025 | 68.99 | 69.47 | 69.47 | 71.21 | 67 | 25.4M |
| September 09, 2025 | 68.21 | 68.69 | 68.69 | 68.99 | 67.09 | 20.59M |
| September 08, 2025 | 65.77 | 68.82 | 68.82 | 70.68 | 65.77 | 31.18M |
| September 05, 2025 | 65.48 | 65.76 | 65.76 | 65.81 | 62.1 | 17.96M |
| September 04, 2025 | 64.75 | 65.2 | 65.2 | 66.5 | 63.9 | 21.4M |
| September 03, 2025 | 68 | 65.07 | 65.07 | 69.5 | 64.87 | 22.01M |
| September 02, 2025 | 70.01 | 67.01 | 67.01 | 71.5 | 66.7 | 29.7M |
| September 01, 2025 | 66.8 | 70.9 | 70.9 | 72.26 | 66.8 | 35.48M |
| August 29, 2025 | 65.5 | 68.26 | 68.26 | 69 | 65.45 | 38.76M |
| August 28, 2025 | 65.5 | 64.85 | 64.85 | 67 | 62.7 | 30.18M |
| August 27, 2025 | 67.5 | 66.68 | 66.68 | 69 | 66.66 | 32.35M |
| August 26, 2025 | 66.5 | 69.4 | 69.4 | 71.68 | 65.43 | 45.55M |
| August 25, 2025 | 64.34 | 67.14 | 67.14 | 67.8 | 63.03 | 48.13M |
| August 22, 2025 | 65.91 | 63.34 | 63.34 | 66.5 | 63.1 | 36.29M |
| August 21, 2025 | 65 | 65.93 | 65.93 | 69.5 | 65 | 57.15M |
| August 20, 2025 | 57.01 | 63.47 | 63.47 | 63.47 | 56.53 | 33.82M |
| August 19, 2025 | 52.68 | 57.7 | 57.7 | 57.7 | 52.6 | 31.74M |
| August 18, 2025 | 50.62 | 52.45 | 52.45 | 53.16 | 50.59 | 16.05M |
| August 15, 2025 | 50.1 | 50.63 | 50.63 | 51.2 | 49.67 | 11.62M |
| August 14, 2025 | 49.2 | 50.4 | 50.4 | 51.86 | 49.2 | 17.67M |
| August 13, 2025 | 49.24 | 49.39 | 49.39 | 49.79 | 48.7 | 7.71M |
| August 12, 2025 | 49.83 | 49.08 | 49.08 | 49.99 | 49.03 | 8.62M |
| August 11, 2025 | 49 | 49.82 | 49.82 | 50.25 | 48.91 | 9.94M |
| August 08, 2025 | 49.36 | 48.99 | 48.99 | 49.69 | 48.97 | 7.5M |
| August 07, 2025 | 48.15 | 49.34 | 49.34 | 49.98 | 48.04 | 15.3M |
| August 06, 2025 | 47.41 | 48.24 | 48.24 | 49.37 | 46.95 | 9.05M |
| August 05, 2025 | 47.23 | 47.4 | 47.4 | 47.59 | 47.06 | 4.7M |
| August 04, 2025 | 46.5 | 47.23 | 47.23 | 47.26 | 46.15 | 5.88M |
| August 01, 2025 | 47.04 | 46.73 | 46.73 | 47.25 | 46.52 | 5.15M |
| July 31, 2025 | 48 | 47.02 | 47.02 | 48.15 | 46.75 | 9.05M |
| July 30, 2025 | 48.7 | 48.97 | 48.37 | 50.25 | 48.55 | 12.41M |
| July 29, 2025 | 48.92 | 48.69 | 48.09 | 48.95 | 47.86 | 7.56M |
| July 28, 2025 | 48.27 | 48.88 | 48.28 | 48.88 | 48 | 7.14M |
| July 25, 2025 | 49.67 | 48.47 | 48.47 | 49.68 | 48.34 | 10.58M |
| July 24, 2025 | 49.35 | 49.73 | 49.73 | 50.22 | 49.12 | 9.05M |
| July 23, 2025 | 49.83 | 49.34 | 49.34 | 50.38 | 49.34 | 12.05M |
| July 22, 2025 | 48.44 | 50.4 | 50.4 | 50.88 | 48.16 | 20.43M |
| July 21, 2025 | 49.88 | 48.74 | 48.74 | 49.88 | 48.33 | 12.61M |
| July 18, 2025 | 49.49 | 49.2 | 49.2 | 49.99 | 48.82 | 15.46M |
| July 17, 2025 | 48.62 | 48.78 | 48.78 | 49.26 | 48.32 | 12.45M |
| July 16, 2025 | 45.65 | 48.87 | 48.87 | 49.5 | 45.51 | 22.63M |
| July 15, 2025 | 46.27 | 45.73 | 45.73 | 47.06 | 45.51 | 13.74M |
| July 14, 2025 | 46.91 | 47.59 | 47.59 | 47.73 | 46.82 | 10.57M |
| July 11, 2025 | 47.68 | 47.47 | 47.47 | 48.83 | 47.01 | 19.62M |
| July 10, 2025 | 45.8 | 47.69 | 47.69 | 48 | 45.8 | 16.42M |
| July 09, 2025 | 45.55 | 46.3 | 46.3 | 47.18 | 45.4 | 14.09M |
| July 08, 2025 | 44.25 | 45.78 | 45.78 | 46 | 44.01 | 12.69M |
| July 07, 2025 | 44.99 | 44.24 | 44.24 | 45.07 | 44.09 | 6.77M |