64.90
+0.51(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.35 | 64.9 | 64.9 | 65.66 | 63.8 | 3.04M |
| August 15, 2025 | 63.04 | 64.39 | 64.39 | 64.75 | 62.72 | 2.76M |
| August 14, 2025 | 65.59 | 63.03 | 63.03 | 65.59 | 62.24 | 3.73M |
| August 13, 2025 | 62.85 | 65.02 | 65.02 | 65.31 | 62.69 | 4.21M |
| August 12, 2025 | 62.98 | 63.13 | 63.13 | 63.42 | 62.3 | 1.89M |
| August 11, 2025 | 62.25 | 63.01 | 63.01 | 63.5 | 62.01 | 2.2M |
| August 08, 2025 | 62.3 | 62.15 | 62.15 | 62.94 | 61.85 | 1.58M |
| August 07, 2025 | 63.28 | 62.57 | 62.57 | 63.95 | 62.15 | 2.71M |
| August 06, 2025 | 63.87 | 63.28 | 63.28 | 64.2 | 62.95 | 2.18M |
| August 05, 2025 | 63.1 | 63.71 | 63.71 | 64.23 | 62.71 | 3.12M |
| August 04, 2025 | 60.12 | 64 | 64 | 64.66 | 59 | 5.85M |
| August 01, 2025 | 60.82 | 60.06 | 60.06 | 63.6 | 60 | 4.99M |
| July 31, 2025 | 62.6 | 60.82 | 60.82 | 64.2 | 60.77 | 4.91M |
| July 30, 2025 | 63.3 | 63 | 63 | 64.66 | 62.5 | 2.44M |
| July 29, 2025 | 61.97 | 63.29 | 63.29 | 63.47 | 61.5 | 3.08M |
| July 28, 2025 | 60.27 | 61.96 | 61.96 | 62.49 | 60.27 | 2.66M |
| July 25, 2025 | 61.68 | 60.27 | 60.27 | 61.68 | 60.06 | 1.96M |
| July 24, 2025 | 59.83 | 61.57 | 61.57 | 62.25 | 59.51 | 3.54M |
| July 23, 2025 | 60.98 | 59.83 | 59.83 | 61.03 | 59.41 | 2.29M |
| July 22, 2025 | 62.2 | 60.82 | 60.82 | 62.64 | 60.59 | 3.02M |
| July 21, 2025 | 60.6 | 62.2 | 62.2 | 62.8 | 60.4 | 2.73M |
| July 18, 2025 | 59.84 | 60.6 | 60.6 | 60.99 | 59.66 | 2.42M |
| July 17, 2025 | 58.46 | 59.83 | 59.83 | 60.3 | 58.31 | 2.61M |
| July 16, 2025 | 59.53 | 58.46 | 58.46 | 59.9 | 58.26 | 2.5M |
| July 15, 2025 | 60.93 | 59.53 | 59.53 | 61.36 | 59.1 | 2.96M |
| July 14, 2025 | 59.91 | 61.16 | 61.16 | 62 | 59.88 | 2.95M |
| July 11, 2025 | 60 | 59.91 | 59.91 | 60.46 | 58.99 | 3.35M |
| July 10, 2025 | 62.28 | 60.38 | 60.38 | 62.59 | 59.5 | 5.92M |
| July 09, 2025 | 70.27 | 63.52 | 63.52 | 70.59 | 63.52 | 7.44M |
| July 08, 2025 | 69.53 | 70.58 | 70.58 | 71.26 | 68.81 | 2.82M |
| July 07, 2025 | 68.71 | 69.51 | 69.51 | 71.45 | 68.71 | 3.05M |
| July 04, 2025 | 69.31 | 69.37 | 69.37 | 72.47 | 69.29 | 4.03M |
| July 03, 2025 | 68.55 | 69.83 | 69.83 | 70.68 | 68.18 | 5.51M |
| July 02, 2025 | 65.8 | 69.21 | 69.21 | 72.02 | 65.47 | 10.98M |
| July 01, 2025 | 63.69 | 65.47 | 65.47 | 66.18 | 63.45 | 4.42M |
| June 30, 2025 | 59.88 | 63.66 | 63.66 | 63.97 | 59.66 | 5.68M |
| June 27, 2025 | 59.22 | 60.2 | 60.2 | 60.54 | 58.71 | 3.11M |
| June 26, 2025 | 59.11 | 59 | 59 | 61 | 58.93 | 2.87M |
| June 25, 2025 | 59.9 | 59.69 | 59.69 | 60.15 | 58.62 | 3.25M |
| June 24, 2025 | 57.71 | 59.98 | 59.98 | 60.45 | 57.61 | 3.51M |
| June 23, 2025 | 56.11 | 58.1 | 58.1 | 58.2 | 55.52 | 2.41M |
| June 20, 2025 | 57.59 | 56.9 | 56.9 | 60 | 56.75 | 3.32M |
| June 19, 2025 | 57.11 | 57.52 | 57.52 | 58.58 | 57.11 | 1.89M |
| June 18, 2025 | 57.3 | 57.69 | 57.69 | 58.05 | 56 | 2.17M |
| June 17, 2025 | 58 | 57.32 | 57.32 | 58.19 | 57.09 | 1.32M |
| June 16, 2025 | 56.82 | 57.7 | 57.7 | 58.02 | 56.6 | 1.69M |
| June 13, 2025 | 58.51 | 57.05 | 57.05 | 58.69 | 56.83 | 2.04M |
| June 12, 2025 | 58.63 | 58.7 | 58.7 | 59.39 | 58.3 | 1.7M |
| June 11, 2025 | 58.92 | 58.62 | 58.62 | 59.59 | 58.47 | 1.9M |
| June 10, 2025 | 60.99 | 58.93 | 58.93 | 61.06 | 58.3 | 3.42M |
| June 09, 2025 | 61.72 | 61.06 | 61.06 | 62.5 | 60.29 | 4.28M |
| June 06, 2025 | 56 | 61.72 | 61.72 | 61.72 | 55.02 | 7.8M |
| June 05, 2025 | 54.87 | 56.11 | 56.11 | 56.55 | 54.32 | 2.75M |
| June 04, 2025 | 52.41 | 54.44 | 54.44 | 54.9 | 52.41 | 2.91M |
| June 03, 2025 | 53.13 | 52.58 | 52.58 | 53.3 | 52.5 | 2.39M |
| May 30, 2025 | 52.95 | 53.09 | 53.09 | 53.5 | 52.1 | 1.89M |
| May 29, 2025 | 52.72 | 53.08 | 53.08 | 53.4 | 52.49 | 2.07M |
| May 28, 2025 | 53.5 | 52.54 | 52.54 | 54.43 | 52.31 | 3.37M |
| May 27, 2025 | 56 | 54.12 | 54.12 | 56.65 | 53.71 | 4.56M |
| May 26, 2025 | 57.01 | 56.03 | 56.03 | 57.01 | 55.3 | 4.61M |