69.70
+1.4(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 68 | 69.7 | 69.7 | 69.7 | 67.8 | 45.83M |
| August 21, 2025 | 69.2 | 68.3 | 68.3 | 69.99 | 68.06 | 39.83M |
| August 20, 2025 | 67.84 | 68.88 | 68.88 | 68.9 | 67.07 | 39.06M |
| August 19, 2025 | 67.7 | 68.1 | 68.1 | 69.44 | 66.76 | 50.5M |
| August 18, 2025 | 67.59 | 67.8 | 67.8 | 68.48 | 66.81 | 49.02M |
| August 15, 2025 | 66.19 | 67.34 | 67.34 | 67.6 | 66.19 | 38.7M |
| August 14, 2025 | 66.23 | 66.54 | 66.54 | 67.26 | 65.67 | 48.36M |
| August 13, 2025 | 65.26 | 66.02 | 66.02 | 66.23 | 65.02 | 29.39M |
| August 12, 2025 | 65.53 | 65.4 | 65.4 | 65.67 | 64.88 | 16.7M |
| August 11, 2025 | 64.52 | 65.5 | 65.5 | 66.08 | 64.52 | 22.36M |
| August 08, 2025 | 65.73 | 64.51 | 64.51 | 66.18 | 64.48 | 20.94M |
| August 07, 2025 | 66 | 65.5 | 65.5 | 66.03 | 64.9 | 23.4M |
| August 06, 2025 | 65 | 65.86 | 65.86 | 66.5 | 64.76 | 39.87M |
| August 05, 2025 | 64.79 | 64.81 | 64.81 | 65.16 | 64.5 | 19.46M |
| August 04, 2025 | 63.32 | 64.56 | 64.56 | 64.95 | 63.18 | 27.08M |
| August 01, 2025 | 63.48 | 63.41 | 63.41 | 64.44 | 62.88 | 21.26M |
| July 31, 2025 | 64.1 | 63.39 | 63.39 | 65.15 | 63.28 | 29.52M |
| July 30, 2025 | 64.99 | 64.16 | 64.16 | 65.48 | 63.91 | 22.63M |
| July 29, 2025 | 65.2 | 65.07 | 65.07 | 65.35 | 64.37 | 23.3M |
| July 28, 2025 | 65.9 | 65.4 | 65.4 | 66.49 | 65.2 | 20.66M |
| July 25, 2025 | 65.81 | 65.41 | 65.41 | 65.95 | 64.9 | 23.58M |
| July 24, 2025 | 65.02 | 66.1 | 66.1 | 66.35 | 64.87 | 33.73M |
| July 23, 2025 | 64.71 | 64.76 | 64.76 | 65.5 | 64.56 | 24.04M |
| July 22, 2025 | 65.17 | 64.72 | 64.72 | 65.17 | 64.37 | 23.05M |
| July 21, 2025 | 65.59 | 65.22 | 65.22 | 66.35 | 64.58 | 33.13M |
| July 18, 2025 | 65.48 | 65.19 | 65.19 | 66.2 | 64.98 | 22.22M |
| July 17, 2025 | 64.55 | 65.13 | 65.13 | 65.22 | 64.06 | 22.72M |
| July 16, 2025 | 64.27 | 64.52 | 64.52 | 65.3 | 64 | 21.82M |
| July 15, 2025 | 64.45 | 64.15 | 64.15 | 64.8 | 63.7 | 18.45M |
| July 14, 2025 | 64.3 | 64.38 | 64.38 | 64.99 | 63.73 | 20.59M |
| July 11, 2025 | 62.8 | 64 | 64 | 64.71 | 62.56 | 29.01M |
| July 10, 2025 | 62.49 | 62.56 | 62.56 | 62.95 | 62.19 | 12.26M |
| July 09, 2025 | 63.35 | 62.64 | 62.64 | 64.16 | 62.55 | 19.19M |
| July 08, 2025 | 62.37 | 63.03 | 63.03 | 63.37 | 62.28 | 20.47M |
| July 07, 2025 | 63.83 | 62.32 | 62.32 | 64.09 | 62.22 | 22.88M |
| July 04, 2025 | 64.6 | 64.11 | 64.11 | 64.85 | 63.8 | 16.2M |
| July 03, 2025 | 64.4 | 64.75 | 64.75 | 65.15 | 64.12 | 17.79M |
| July 02, 2025 | 64.3 | 64.42 | 64.42 | 65.19 | 64.21 | 22.09M |
| July 01, 2025 | 64.5 | 64.22 | 64.22 | 64.57 | 63.81 | 13.9M |
| June 30, 2025 | 64 | 64.57 | 64.57 | 64.91 | 63.8 | 20.39M |
| June 27, 2025 | 65.56 | 63.82 | 63.82 | 65.56 | 63.8 | 25.04M |
| June 26, 2025 | 65 | 64.27 | 64.27 | 65.31 | 64.27 | 20.92M |
| June 25, 2025 | 64 | 64.95 | 64.95 | 65 | 63.66 | 22.32M |
| June 24, 2025 | 62.23 | 64.06 | 64.06 | 64.1 | 62.23 | 26.03M |
| June 23, 2025 | 61.5 | 61.95 | 61.95 | 62.16 | 61.44 | 10.82M |
| June 20, 2025 | 61.86 | 61.85 | 61.85 | 62.45 | 61.56 | 10.84M |
| June 19, 2025 | 62.28 | 61.95 | 61.95 | 63.09 | 61.93 | 14.42M |
| June 18, 2025 | 62.05 | 62.45 | 62.45 | 62.64 | 61.98 | 9.72M |
| June 17, 2025 | 62.78 | 62.19 | 62.19 | 63.11 | 62.05 | 13.74M |
| June 16, 2025 | 63.78 | 62.74 | 62.74 | 63.78 | 62.51 | 20.2M |
| June 13, 2025 | 63.85 | 63.79 | 63.79 | 65.28 | 63.6 | 37.96M |
| June 12, 2025 | 63.5 | 63.7 | 63.7 | 64.2 | 63.03 | 14.81M |
| June 11, 2025 | 63 | 63.69 | 63.69 | 63.97 | 62.99 | 14.28M |
| June 10, 2025 | 64.17 | 63.16 | 63.16 | 64.18 | 62.65 | 18.24M |
| June 09, 2025 | 64.12 | 64.05 | 64.05 | 64.62 | 63.71 | 17.97M |
| June 06, 2025 | 64.95 | 64.11 | 64.11 | 64.98 | 63.75 | 13.82M |
| June 05, 2025 | 65.03 | 65.18 | 64.77 | 65.37 | 64.39 | 20.88M |
| June 04, 2025 | 64.84 | 64.87 | 64.46 | 65.27 | 64.58 | 10.74M |
| June 03, 2025 | 65.69 | 64.84 | 64.43 | 66.18 | 64.8 | 14.92M |
| May 30, 2025 | 66.7 | 65.78 | 65.37 | 67.26 | 65.77 | 11.89M |