59.83
-0.83(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 61.66 | 59.83 | 59.83 | 61.72 | 59.6 | 6.4M |
| September 29, 2025 | 60.41 | 60.66 | 60.66 | 61.25 | 59.68 | 5.21M |
| September 26, 2025 | 62.71 | 60.87 | 60.87 | 63.22 | 60.86 | 9.85M |
| September 25, 2025 | 62.5 | 64.19 | 64.19 | 64.84 | 61.61 | 17.79M |
| September 24, 2025 | 57.52 | 62.1 | 62.1 | 63.19 | 57 | 11.71M |
| September 23, 2025 | 59.42 | 57.8 | 57.8 | 59.7 | 56.19 | 7.68M |
| September 22, 2025 | 59.8 | 59.51 | 59.51 | 59.8 | 58.75 | 6.05M |
| September 19, 2025 | 60.79 | 60.12 | 60.12 | 63.43 | 60 | 7.4M |
| September 18, 2025 | 60.37 | 61.5 | 61.5 | 63.27 | 60.01 | 12M |
| September 17, 2025 | 60.47 | 60.4 | 60.4 | 61.47 | 60.38 | 7.05M |
| September 16, 2025 | 59.37 | 60.99 | 60.99 | 61.01 | 58.5 | 9.83M |
| September 15, 2025 | 60.18 | 59.88 | 59.88 | 60.88 | 58.99 | 12.09M |
| September 12, 2025 | 60.79 | 63.43 | 63.43 | 64 | 60.5 | 14.85M |
| September 11, 2025 | 58.81 | 60.76 | 60.76 | 60.98 | 57.91 | 12.15M |
| September 10, 2025 | 57.68 | 57.54 | 57.54 | 58.58 | 57.45 | 4.45M |
| September 09, 2025 | 59.35 | 57.68 | 57.68 | 59.4 | 57.17 | 7.11M |
| September 08, 2025 | 59 | 59.7 | 59.7 | 60.15 | 58.53 | 6.87M |
| September 05, 2025 | 57.71 | 59.26 | 59.26 | 59.44 | 57.21 | 7.06M |
| September 04, 2025 | 60.34 | 57.51 | 57.51 | 60.86 | 56.14 | 9.24M |
| September 03, 2025 | 61.57 | 60.16 | 60.16 | 62.5 | 60.1 | 8.11M |
| September 02, 2025 | 63.02 | 61.76 | 61.76 | 63.22 | 60.73 | 10.25M |
| September 01, 2025 | 64.5 | 63.23 | 63.23 | 65.29 | 62.85 | 11.76M |
| August 29, 2025 | 67 | 64.79 | 64.79 | 67 | 64 | 12.54M |
| August 28, 2025 | 65.1 | 67.04 | 67.04 | 67.25 | 64.12 | 17.77M |
| August 27, 2025 | 68.03 | 67.49 | 67.49 | 71.66 | 67.13 | 22.04M |
| August 26, 2025 | 71 | 69.1 | 69.1 | 77.3 | 67.31 | 32.26M |
| August 25, 2025 | 65.6 | 70.27 | 70.27 | 70.27 | 64.3 | 14.13M |
| August 22, 2025 | 62.69 | 63.88 | 63.88 | 63.88 | 60.68 | 20M |
| August 21, 2025 | 60.2 | 60.5 | 60.5 | 63.24 | 59.8 | 17.09M |
| August 20, 2025 | 60.03 | 60.31 | 60.31 | 60.77 | 58.66 | 12.15M |
| August 19, 2025 | 59.18 | 60.33 | 60.33 | 61.55 | 58.18 | 20.85M |
| August 18, 2025 | 54.72 | 59.77 | 59.77 | 59.77 | 54.2 | 23.09M |
| August 15, 2025 | 53.35 | 54.34 | 54.34 | 54.96 | 53.21 | 7.9M |
| August 14, 2025 | 54.85 | 53.89 | 53.89 | 55.45 | 53.71 | 12.04M |
| August 13, 2025 | 53.45 | 55.39 | 55.39 | 56.33 | 52.59 | 15.75M |
| August 12, 2025 | 53.62 | 53.45 | 53.45 | 53.78 | 52.88 | 6.74M |
| August 11, 2025 | 52.79 | 53 | 53 | 53.61 | 52.11 | 9.09M |
| August 08, 2025 | 55.2 | 53.68 | 53.68 | 55.2 | 53.67 | 10.23M |
| August 07, 2025 | 54.02 | 55.78 | 55.78 | 55.9 | 53.11 | 15.05M |
| August 06, 2025 | 52.6 | 54.69 | 54.69 | 55.41 | 52.01 | 13.96M |
| August 05, 2025 | 53.3 | 52.94 | 52.94 | 53.3 | 52.58 | 6.26M |
| August 04, 2025 | 51.69 | 53.12 | 53.12 | 53.17 | 51.4 | 9.39M |
| August 01, 2025 | 52.1 | 51.41 | 51.41 | 52.8 | 51 | 6.82M |
| July 31, 2025 | 51.5 | 51.95 | 51.95 | 53.2 | 51.18 | 9.63M |
| July 30, 2025 | 52.65 | 51.61 | 51.61 | 52.78 | 51.11 | 7.21M |
| July 29, 2025 | 53.03 | 52.99 | 52.99 | 53.19 | 51.84 | 8.63M |
| July 28, 2025 | 54 | 53.42 | 53.42 | 54.15 | 52.78 | 8.72M |
| July 25, 2025 | 52.81 | 53.91 | 53.91 | 54.05 | 52.81 | 12.62M |
| July 24, 2025 | 52.57 | 52.4 | 52.4 | 53.11 | 52.14 | 8.37M |
| July 23, 2025 | 51.94 | 51.97 | 51.97 | 53.37 | 51.22 | 11.53M |
| July 22, 2025 | 53.56 | 52.31 | 52.31 | 53.99 | 52.1 | 15.97M |
| July 21, 2025 | 52.01 | 53.96 | 53.96 | 55.01 | 52.01 | 21.9M |
| July 18, 2025 | 57 | 55.65 | 55.65 | 59.77 | 55.1 | 37.39M |
| July 17, 2025 | 49.5 | 54.34 | 54.34 | 54.34 | 49.03 | 18.48M |
| July 16, 2025 | 50.38 | 49.4 | 49.4 | 50.58 | 49.3 | 7.3M |
| July 15, 2025 | 47.97 | 49.78 | 49.78 | 49.83 | 47.65 | 9.19M |
| July 14, 2025 | 47.68 | 48.07 | 48.07 | 48.18 | 47.51 | 3.4M |
| July 11, 2025 | 47.25 | 47.67 | 47.67 | 47.92 | 46.61 | 5.52M |
| July 10, 2025 | 48.56 | 47.26 | 47.26 | 48.56 | 46.78 | 8.11M |
| July 09, 2025 | 49.32 | 49.05 | 49.05 | 49.53 | 48.69 | 4.74M |