60.80
-4.58(-7.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 65.28 | 60.8 | 60.8 | 65.42 | 60.52 | 24.89M |
| October 16, 2025 | 66.58 | 65.38 | 65.38 | 67.26 | 65 | 19.63M |
| October 15, 2025 | 62.01 | 66.27 | 66.27 | 67.36 | 61.69 | 27.44M |
| October 14, 2025 | 68.8 | 62.63 | 62.63 | 69.18 | 62.21 | 34.91M |
| October 13, 2025 | 64.75 | 66.42 | 66.42 | 67.72 | 64.68 | 25.77M |
| October 10, 2025 | 70.3 | 68.98 | 68.98 | 71.76 | 68.88 | 21.21M |
| October 09, 2025 | 71 | 71.16 | 71.16 | 73.38 | 70 | 29.12M |
| September 30, 2025 | 73.6 | 71.5 | 71.5 | 74.4 | 71.18 | 36.74M |
| September 29, 2025 | 73 | 74.14 | 74.14 | 75.9 | 72.26 | 29.87M |
| September 26, 2025 | 76.88 | 74.1 | 74.1 | 79.15 | 74.01 | 33.08M |
| September 25, 2025 | 73.5 | 77 | 77 | 78.9 | 72.3 | 49.97M |
| September 24, 2025 | 74.17 | 73.34 | 73.34 | 74.5 | 71.5 | 42.86M |
| September 23, 2025 | 74.58 | 76.07 | 76.07 | 77.38 | 72.45 | 53.98M |
| September 22, 2025 | 73.93 | 71.9 | 71.9 | 73.93 | 67.8 | 50.04M |
| September 19, 2025 | 71 | 73.69 | 73.69 | 74.99 | 69.85 | 50.32M |
| September 18, 2025 | 67.01 | 69.99 | 69.99 | 73.7 | 67.01 | 49.14M |
| September 17, 2025 | 69.47 | 71.28 | 71.28 | 72.77 | 67.3 | 50.09M |
| September 16, 2025 | 68.3 | 69.6 | 69.6 | 71.33 | 68.18 | 46.34M |
| September 15, 2025 | 69 | 70.35 | 70.35 | 70.96 | 66.3 | 82.91M |
| September 12, 2025 | 67.01 | 69.04 | 69.04 | 69.04 | 66.4 | 14.2M |
| September 11, 2025 | 57.57 | 62.76 | 62.76 | 62.76 | 57.05 | 40.53M |
| September 10, 2025 | 55.05 | 57.05 | 57.05 | 57.58 | 55.05 | 40.9M |
| September 09, 2025 | 54.48 | 55.6 | 55.6 | 57.4 | 53.1 | 44.76M |
| September 08, 2025 | 56.6 | 53.71 | 53.71 | 56.8 | 53.51 | 39.01M |
| September 05, 2025 | 49.9 | 55 | 55 | 55 | 49.71 | 44.05M |
| September 04, 2025 | 53.4 | 50 | 50 | 55.15 | 48.89 | 38.86M |
| September 03, 2025 | 53 | 52.94 | 52.94 | 54.49 | 51.84 | 32.65M |
| September 02, 2025 | 57.33 | 53.19 | 53.19 | 58.78 | 52.67 | 50.97M |
| September 01, 2025 | 61.39 | 57.31 | 57.31 | 63.55 | 56.06 | 58.94M |
| August 29, 2025 | 58.97 | 57.81 | 57.81 | 59.03 | 56.1 | 44.02M |
| August 28, 2025 | 53.6 | 57.8 | 57.8 | 58.45 | 53.45 | 62.9M |
| August 27, 2025 | 53 | 54.33 | 54.33 | 57.15 | 52.98 | 75.39M |
| August 26, 2025 | 51.08 | 51.95 | 51.95 | 52.99 | 50.83 | 32.91M |
| August 25, 2025 | 52.89 | 51.82 | 51.82 | 54.38 | 51.55 | 49.75M |
| August 22, 2025 | 49.58 | 52 | 52 | 52.5 | 49.51 | 45.34M |
| August 21, 2025 | 50.6 | 50.3 | 50.3 | 51.26 | 48.5 | 43.66M |
| August 20, 2025 | 51.01 | 50.63 | 50.63 | 51.22 | 48.51 | 54.94M |
| August 19, 2025 | 53.25 | 52.8 | 52.8 | 54.37 | 51.35 | 55.45M |
| August 18, 2025 | 49.05 | 52 | 52 | 53.11 | 48.82 | 62.59M |
| August 15, 2025 | 46.29 | 48.28 | 48.28 | 48.73 | 46.29 | 47.99M |
| August 14, 2025 | 47.99 | 46.22 | 46.22 | 48.82 | 46.09 | 53.31M |
| August 13, 2025 | 44.99 | 47.68 | 47.68 | 48.31 | 44.12 | 64.6M |
| August 12, 2025 | 44.3 | 44.5 | 44.5 | 44.61 | 43.2 | 43.57M |
| August 11, 2025 | 42.67 | 44.16 | 44.16 | 45.21 | 42.51 | 52.09M |
| August 08, 2025 | 42.2 | 42.66 | 42.66 | 43.17 | 41.38 | 39.13M |
| August 07, 2025 | 42.74 | 42.19 | 42.19 | 43.33 | 41.88 | 22.84M |
| August 06, 2025 | 42.19 | 42.74 | 42.74 | 43.78 | 41.88 | 28.71M |
| August 05, 2025 | 42.31 | 42.3 | 42.3 | 43.08 | 41.31 | 24.01M |
| August 04, 2025 | 40.62 | 42.34 | 42.34 | 43 | 40.44 | 29.17M |
| August 01, 2025 | 42.44 | 41.1 | 41.1 | 42.8 | 40.8 | 30.12M |
| July 31, 2025 | 41 | 42.25 | 42.25 | 43.39 | 41 | 42.35M |
| July 30, 2025 | 42.3 | 41.2 | 41.2 | 42.37 | 41.13 | 18.72M |
| July 29, 2025 | 42 | 42.7 | 42.7 | 42.73 | 40.68 | 28.94M |
| July 28, 2025 | 42.9 | 42.36 | 42.36 | 43.13 | 42.01 | 21.17M |
| July 25, 2025 | 41.85 | 42.5 | 42.5 | 42.53 | 41.45 | 24.17M |
| July 24, 2025 | 41.55 | 41.67 | 41.67 | 41.77 | 41.28 | 17.73M |
| July 23, 2025 | 41.58 | 41.44 | 41.44 | 42.03 | 41.14 | 19.1M |
| July 22, 2025 | 41.96 | 41.56 | 41.56 | 42.13 | 41.27 | 19.36M |
| July 21, 2025 | 43.21 | 42.14 | 42.14 | 43.4 | 41.89 | 22.59M |
| July 18, 2025 | 44.3 | 43.21 | 43.21 | 44.38 | 43.08 | 24.14M |