63.91
+3.77(+6.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 60.89 | 63.91 | 63.91 | 64.15 | 60.66 | 234.45M |
| October 23, 2025 | 59.3 | 60.14 | 60.14 | 60.45 | 58.28 | 111.56M |
| October 22, 2025 | 60.1 | 60.11 | 60.11 | 61.15 | 59.53 | 133.68M |
| October 21, 2025 | 59 | 61.15 | 61.15 | 62.87 | 58.95 | 292.94M |
| October 20, 2025 | 56.86 | 57.15 | 57.15 | 57.85 | 56.44 | 162.52M |
| October 17, 2025 | 59.25 | 55.49 | 55.49 | 59.25 | 55.4 | 181.95M |
| October 16, 2025 | 58.04 | 59.2 | 59.2 | 61.6 | 57.73 | 256.33M |
| October 15, 2025 | 55.04 | 58.2 | 58.2 | 58.38 | 53.88 | 242.53M |
| October 14, 2025 | 58.8 | 55.01 | 55.01 | 59.97 | 54.55 | 248.6M |
| October 13, 2025 | 55.12 | 57.75 | 57.75 | 58.37 | 55.12 | 269.66M |
| October 10, 2025 | 64.5 | 60.8 | 60.8 | 64.95 | 60.21 | 260.96M |
| October 09, 2025 | 63.84 | 65.3 | 65.3 | 66.15 | 63.36 | 261.65M |
| 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 |