63.88
+3.38(+5.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 47.59 | 49.39 | 49.39 | 49.92 | 47.38 | 8.02M |
| July 07, 2025 | 48.23 | 47.74 | 47.74 | 48.43 | 47.2 | 2.45M |
| July 04, 2025 | 48.43 | 48.17 | 48.17 | 48.7 | 47.85 | 3.5M |
| July 03, 2025 | 47.4 | 48.47 | 48.47 | 48.75 | 47.13 | 4.86M |
| July 02, 2025 | 48.08 | 47.46 | 47.46 | 48.24 | 47.18 | 3.54M |
| July 01, 2025 | 48.36 | 48.24 | 48.24 | 48.85 | 47.83 | 3.8M |
| June 30, 2025 | 48.03 | 48.33 | 48.33 | 48.48 | 47.45 | 3.93M |
| June 27, 2025 | 47.44 | 47.98 | 47.98 | 48.5 | 46.93 | 5.72M |
| June 26, 2025 | 47.28 | 47.32 | 47.32 | 48.39 | 47 | 5.35M |
| June 25, 2025 | 46.56 | 47.3 | 47.3 | 47.3 | 46.44 | 4.98M |
| June 24, 2025 | 45.04 | 46.55 | 46.55 | 46.69 | 45.04 | 5.2M |
| June 23, 2025 | 44.03 | 44.95 | 44.95 | 45.05 | 43.95 | 2.97M |
| June 20, 2025 | 45.45 | 44.52 | 44.52 | 45.79 | 44.5 | 3.72M |
| June 19, 2025 | 45.69 | 45.66 | 45.66 | 46.76 | 45.23 | 4.58M |
| June 18, 2025 | 45.5 | 45.69 | 45.69 | 45.9 | 45.2 | 2.64M |
| June 17, 2025 | 46.01 | 45.71 | 45.71 | 46.1 | 45.3 | 3.32M |
| June 16, 2025 | 45.67 | 45.98 | 45.98 | 46.8 | 45.6 | 4.2M |
| June 13, 2025 | 47 | 46.03 | 46.03 | 47.39 | 45.67 | 6.47M |
| June 12, 2025 | 47.5 | 47.68 | 47.68 | 48.26 | 47.36 | 3.28M |
| June 11, 2025 | 47.77 | 47.79 | 47.79 | 48.34 | 47.61 | 3.34M |
| June 10, 2025 | 49.01 | 47.93 | 47.93 | 49.11 | 47.12 | 5.7M |
| June 09, 2025 | 49.52 | 49.13 | 49.13 | 49.8 | 48.75 | 5.44M |
| June 06, 2025 | 48.38 | 49.17 | 49.17 | 50.13 | 48.24 | 10.23M |
| June 05, 2025 | 46.6 | 48.3 | 48.3 | 48.38 | 46.24 | 9M |
| June 04, 2025 | 45.76 | 46.57 | 46.57 | 46.66 | 45.5 | 4.19M |
| June 03, 2025 | 45.67 | 45.76 | 45.76 | 46.43 | 45.5 | 3.21M |
| May 30, 2025 | 46.98 | 45.78 | 45.78 | 47.1 | 45.58 | 5.21M |