64.69
-0.11(-0.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 65.4 | 64.69 | 64.69 | 66.38 | 63.76 | 229.53M |
September 29, 2025 | 64.25 | 64.8 | 64.8 | 65.36 | 62.68 | 262.85M |
September 26, 2025 | 68.72 | 64.25 | 64.25 | 68.78 | 64.16 | 332.09M |
September 25, 2025 | 69.8 | 68.74 | 68.74 | 71.58 | 68.2 | 335.63M |
September 24, 2025 | 64.23 | 70.2 | 70.2 | 72.2 | 63.7 | 460.71M |
September 23, 2025 | 67.05 | 65.7 | 65.7 | 67.05 | 63.66 | 558.4M |
September 22, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.13 | 90.47M |
September 19, 2025 | 54.31 | 55.41 | 55.41 | 57.91 | 54.03 | 319.7M |
September 18, 2025 | 51.5 | 53.11 | 53.11 | 54.94 | 51.1 | 317.3M |
September 17, 2025 | 52.63 | 52.01 | 52.01 | 52.99 | 51.5 | 206.14M |
September 16, 2025 | 52.66 | 52.39 | 52.39 | 54.2 | 52.15 | 200.35M |
September 15, 2025 | 52.14 | 52.74 | 52.74 | 54.23 | 52.07 | 249.5M |
September 12, 2025 | 54.2 | 52.71 | 52.71 | 55.66 | 52.46 | 425.85M |
September 11, 2025 | 47.2 | 52.9 | 52.9 | 52.9 | 46.51 | 284.81M |
September 10, 2025 | 46.28 | 48.09 | 48.09 | 48.97 | 45.82 | 203.56M |
September 09, 2025 | 49.78 | 47.71 | 47.71 | 50.75 | 47.48 | 189.84M |
September 08, 2025 | 49.09 | 49.75 | 49.75 | 51.92 | 48.78 | 291.38M |
September 05, 2025 | 44.36 | 47.2 | 47.2 | 47.2 | 43.7 | 232.39M |
September 04, 2025 | 43.71 | 44.39 | 44.39 | 45.69 | 43.5 | 200.64M |
September 03, 2025 | 44.01 | 43.22 | 43.22 | 44.43 | 42.99 | 101.76M |
September 02, 2025 | 45.08 | 43.8 | 43.8 | 45.59 | 43.5 | 149.17M |
September 01, 2025 | 46.1 | 45.27 | 45.27 | 46.8 | 44.9 | 144.41M |
August 29, 2025 | 46.09 | 45.98 | 45.98 | 47.36 | 45.17 | 180.03M |
August 28, 2025 | 44.99 | 46.1 | 46.1 | 46.1 | 44.35 | 165.32M |
August 27, 2025 | 45.02 | 44.98 | 44.98 | 47.17 | 44.9 | 202.88M |
August 26, 2025 | 43.2 | 45.6 | 45.6 | 46.8 | 43.2 | 224.98M |
August 25, 2025 | 43.38 | 42.95 | 42.95 | 44.29 | 42.13 | 154.01M |
August 22, 2025 | 41.46 | 42.7 | 42.7 | 42.88 | 41.33 | 140.17M |
August 21, 2025 | 40.1 | 42.19 | 42.19 | 42.43 | 39.81 | 202.61M |
August 20, 2025 | 38.99 | 40.05 | 40.05 | 40.75 | 38.22 | 132.78M |
August 19, 2025 | 39.6 | 39.1 | 39.1 | 39.75 | 38.61 | 109.7M |
August 18, 2025 | 38.6 | 39.59 | 39.59 | 40.36 | 38.29 | 154.85M |
August 15, 2025 | 38.1 | 38.59 | 38.59 | 38.82 | 37.98 | 88.3M |
August 14, 2025 | 38.5 | 38.48 | 38.48 | 39.05 | 38.21 | 98.71M |
August 13, 2025 | 38.34 | 38.35 | 38.35 | 38.98 | 37.82 | 106.51M |
August 12, 2025 | 37.96 | 38.17 | 38.17 | 38.62 | 37.74 | 77.04M |
August 11, 2025 | 36.49 | 38.01 | 38.01 | 38.2 | 36.49 | 141.48M |
August 08, 2025 | 37 | 36.44 | 36.44 | 37 | 36.43 | 75.19M |
August 07, 2025 | 38 | 37.02 | 37.02 | 38.66 | 37 | 183.17M |
August 06, 2025 | 36.38 | 36.21 | 36.21 | 36.38 | 35.88 | 64.74M |
August 05, 2025 | 36.38 | 36.47 | 36.47 | 36.61 | 36.13 | 57.56M |
August 04, 2025 | 36.12 | 36.24 | 36.24 | 36.39 | 35.8 | 81.12M |
August 01, 2025 | 36.72 | 36.64 | 36.64 | 37.37 | 36.28 | 75.67M |
July 31, 2025 | 37.43 | 36.63 | 36.63 | 38 | 36.46 | 101.65M |
July 30, 2025 | 37.3 | 37.74 | 37.74 | 38.4 | 36.91 | 93.3M |
July 29, 2025 | 37.55 | 37.57 | 37.57 | 37.61 | 36.83 | 95.87M |
July 28, 2025 | 38.4 | 37.76 | 37.76 | 38.47 | 37.41 | 93.74M |
July 25, 2025 | 37.89 | 38.33 | 38.33 | 38.55 | 37.79 | 82.82M |
July 24, 2025 | 37.8 | 37.87 | 37.87 | 38 | 37.3 | 99.09M |
July 23, 2025 | 37.91 | 37.96 | 37.96 | 38.5 | 37.68 | 68.74M |
July 22, 2025 | 38.19 | 38.09 | 38.09 | 38.45 | 37.78 | 92.2M |
July 21, 2025 | 38.75 | 38.66 | 38.66 | 38.98 | 37.82 | 103.77M |
July 18, 2025 | 39.35 | 38.73 | 38.73 | 39.83 | 38.54 | 136.81M |
July 17, 2025 | 37 | 39.4 | 39.4 | 39.62 | 36.89 | 171.33M |
July 16, 2025 | 36.61 | 37.05 | 37.05 | 37.69 | 36.5 | 119.49M |
July 15, 2025 | 35.4 | 36.78 | 36.78 | 36.9 | 35.34 | 145.53M |
July 14, 2025 | 35.58 | 35.36 | 35.36 | 35.67 | 34.91 | 51.26M |
July 11, 2025 | 35.88 | 35.76 | 35.76 | 36 | 35.41 | 80.96M |
July 10, 2025 | 35.2 | 35.76 | 35.76 | 35.99 | 35.13 | 83.7M |
July 09, 2025 | 35.39 | 35.3 | 35.3 | 35.95 | 35.12 | 85.3M |