59.29
-1.41(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 60.09 | 59.29 | 59.29 | 60.98 | 58.76 | 10.53M |
| September 25, 2025 | 61.01 | 60.7 | 60.7 | 62.3 | 60.61 | 9.75M |
| September 24, 2025 | 57.99 | 61 | 61 | 61.3 | 57.81 | 15.06M |
| September 23, 2025 | 59.1 | 57.8 | 57.8 | 59.33 | 56.68 | 10.4M |
| September 22, 2025 | 59.3 | 59.11 | 59.11 | 59.99 | 58.35 | 7.07M |
| September 19, 2025 | 59.36 | 58.75 | 58.75 | 60.87 | 58.31 | 9.28M |
| September 18, 2025 | 60.45 | 59.45 | 59.45 | 61.22 | 58.8 | 15.66M |
| September 17, 2025 | 60.93 | 60.22 | 60.22 | 61.21 | 60 | 11.14M |
| September 16, 2025 | 62.05 | 60.87 | 60.87 | 62.23 | 60.36 | 10.1M |
| September 15, 2025 | 60.99 | 61.77 | 61.77 | 63.45 | 60.8 | 17.25M |
| September 12, 2025 | 61.21 | 61.01 | 61.01 | 62.23 | 59.6 | 19.89M |
| September 11, 2025 | 59.5 | 61.22 | 61.22 | 61.35 | 55.79 | 36.22M |
| September 10, 2025 | 64.5 | 64.22 | 64.22 | 67.58 | 64.2 | 11.64M |
| September 09, 2025 | 66.99 | 64.66 | 64.66 | 67.56 | 64 | 10.93M |
| September 08, 2025 | 66.8 | 67.19 | 67.19 | 68.87 | 66.14 | 11.81M |
| September 05, 2025 | 63.06 | 66.58 | 66.58 | 66.84 | 62.06 | 14.63M |
| September 04, 2025 | 66.4 | 62.42 | 62.42 | 66.68 | 61.56 | 14.66M |
| September 03, 2025 | 66.25 | 66.2 | 66.2 | 68.24 | 65.7 | 12.81M |
| September 02, 2025 | 65.19 | 66.25 | 66.25 | 67.36 | 65 | 16.7M |
| September 01, 2025 | 63.97 | 65.09 | 65.09 | 66.3 | 63.4 | 17.9M |
| August 29, 2025 | 62.95 | 63.51 | 63.51 | 65.18 | 62.5 | 17.47M |
| August 28, 2025 | 63.89 | 63.74 | 63.74 | 64.49 | 61.17 | 18.83M |
| August 27, 2025 | 65.88 | 63.88 | 63.88 | 66.86 | 63.88 | 14.26M |
| August 26, 2025 | 68.15 | 65.4 | 65.4 | 68.6 | 65.4 | 13.49M |
| August 25, 2025 | 66.6 | 68.65 | 68.65 | 68.7 | 66.2 | 14.37M |
| August 22, 2025 | 66.89 | 66.42 | 66.42 | 67.17 | 65.9 | 8.41M |
| August 21, 2025 | 66.64 | 66.7 | 66.7 | 67.5 | 66.21 | 6.58M |
| August 20, 2025 | 66.53 | 66.3 | 66.3 | 67.41 | 64.75 | 12.77M |
| August 19, 2025 | 68.3 | 67 | 67 | 71.18 | 66.96 | 14.44M |
| August 18, 2025 | 69.5 | 69.5 | 69.5 | 69.76 | 67.17 | 16.79M |
| August 15, 2025 | 68.2 | 69.86 | 69.86 | 70.17 | 68.03 | 9.58M |
| August 14, 2025 | 70.2 | 68.91 | 68.91 | 70.48 | 68.24 | 12.49M |
| August 13, 2025 | 67.5 | 69 | 69 | 70.5 | 65.47 | 21.27M |
| August 12, 2025 | 67.5 | 67.02 | 67.02 | 68.7 | 66.5 | 11.94M |
| August 11, 2025 | 65.22 | 66.89 | 66.89 | 67.38 | 65.18 | 11.17M |
| August 08, 2025 | 64.19 | 65.24 | 65.24 | 65.55 | 63.63 | 7.85M |
| August 07, 2025 | 65.65 | 64.67 | 64.67 | 66.6 | 63.5 | 11.61M |
| August 06, 2025 | 67.43 | 66 | 66 | 67.59 | 65.69 | 9.22M |
| August 05, 2025 | 67 | 66.9 | 66.9 | 67.57 | 65.78 | 12.64M |
| August 04, 2025 | 66.01 | 66.18 | 66.18 | 66.47 | 63.17 | 18.49M |
| August 01, 2025 | 67.7 | 67.01 | 67.01 | 68.81 | 66.58 | 18.07M |
| July 31, 2025 | 67.84 | 68.11 | 68.11 | 70.8 | 66.06 | 25.55M |
| July 30, 2025 | 68.2 | 67.74 | 67.74 | 71.9 | 66.8 | 30.46M |
| July 29, 2025 | 62.97 | 68.73 | 68.73 | 71.71 | 62.08 | 32.14M |
| July 28, 2025 | 62 | 63.17 | 63.17 | 63.66 | 61.63 | 16.66M |
| July 25, 2025 | 59.98 | 62 | 62 | 63.88 | 59.7 | 23.51M |
| July 24, 2025 | 57.2 | 60 | 60 | 60.46 | 57.2 | 18.78M |
| July 23, 2025 | 57.89 | 57.58 | 57.58 | 59.81 | 57.5 | 17.66M |
| July 22, 2025 | 57.7 | 57.2 | 57.2 | 58.88 | 56.81 | 11.91M |
| July 21, 2025 | 58.02 | 57.97 | 57.97 | 58.49 | 57.02 | 11.76M |
| July 18, 2025 | 59.01 | 58.52 | 58.52 | 59.2 | 57.81 | 10.19M |
| July 17, 2025 | 56.8 | 58.23 | 58.23 | 59.1 | 56.36 | 13.67M |
| July 16, 2025 | 57.39 | 56.65 | 56.65 | 57.77 | 56.2 | 11.56M |
| July 15, 2025 | 57.77 | 57.31 | 57.31 | 58.01 | 56.57 | 13.04M |
| July 14, 2025 | 59.1 | 58.15 | 58.15 | 60.33 | 58 | 15.91M |
| July 11, 2025 | 57.98 | 59.51 | 59.51 | 59.99 | 57.91 | 20.68M |
| July 10, 2025 | 57.12 | 57.88 | 57.88 | 58.52 | 56.71 | 11.61M |
| July 09, 2025 | 56.4 | 57.58 | 57.58 | 58.89 | 55.88 | 17.84M |
| July 08, 2025 | 52.94 | 56.42 | 56.42 | 57.36 | 52.8 | 19.64M |
| July 07, 2025 | 53.53 | 52.99 | 52.99 | 53.77 | 52.7 | 5.95M |