64.97
-5.24(-7.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 69 | 70.21 | 70.21 | 70.85 | 68.5 | 11.4M |
| August 18, 2025 | 68.11 | 69 | 69 | 69.23 | 67.68 | 10.77M |
| August 15, 2025 | 67.94 | 68.13 | 68.13 | 68.88 | 66.69 | 8.03M |
| August 14, 2025 | 69.09 | 67.87 | 67.87 | 69.62 | 67.7 | 7.96M |
| August 13, 2025 | 65.8 | 69.09 | 69.09 | 69.33 | 65.71 | 12.01M |
| August 12, 2025 | 67.79 | 65.7 | 65.7 | 68.32 | 65.3 | 8.11M |
| August 11, 2025 | 67 | 67.59 | 67.59 | 68.39 | 66.41 | 8.39M |
| August 08, 2025 | 67.01 | 67.35 | 67.35 | 68.26 | 65.36 | 10.24M |
| August 07, 2025 | 68.85 | 67.43 | 67.43 | 69.73 | 66.3 | 12.46M |
| August 06, 2025 | 71.18 | 69.18 | 69.18 | 73.34 | 69.11 | 12.94M |
| August 05, 2025 | 70.95 | 71.81 | 71.81 | 72.94 | 70.15 | 17.64M |
| August 04, 2025 | 65.5 | 70 | 70 | 71 | 63.21 | 22.28M |
| August 01, 2025 | 64.2 | 66.05 | 66.05 | 67.7 | 63.77 | 15.03M |
| July 31, 2025 | 63.5 | 64.56 | 64.56 | 66.63 | 63.07 | 14.65M |
| July 30, 2025 | 64.45 | 63.49 | 63.49 | 65.48 | 62.68 | 10.86M |
| July 29, 2025 | 63.99 | 65 | 65 | 66.18 | 63.42 | 13.01M |
| July 28, 2025 | 61.51 | 64.1 | 64.1 | 65.17 | 61.43 | 12.78M |
| July 25, 2025 | 62.5 | 61.82 | 61.82 | 63.36 | 61.68 | 9.35M |
| July 24, 2025 | 62.72 | 62.78 | 62.78 | 63.58 | 62.03 | 9.02M |
| July 23, 2025 | 63.01 | 62.72 | 62.72 | 64.5 | 62.33 | 13.66M |
| July 22, 2025 | 64.01 | 64.3 | 64.3 | 67.87 | 63.4 | 18.65M |
| July 21, 2025 | 67 | 65.3 | 65.3 | 67 | 63.28 | 22.27M |
| July 18, 2025 | 61.45 | 62.96 | 62.96 | 63.57 | 60.34 | 13.95M |
| July 17, 2025 | 60.67 | 61.12 | 61.12 | 61.7 | 59.87 | 12.68M |
| July 16, 2025 | 58.64 | 60.88 | 60.88 | 61.88 | 58.6 | 17.19M |
| July 15, 2025 | 58 | 58.72 | 58.72 | 58.98 | 57.71 | 10.73M |
| July 14, 2025 | 57.5 | 58.13 | 58.13 | 58.32 | 56.3 | 7.81M |
| July 11, 2025 | 57.55 | 57.72 | 57.72 | 59.39 | 57.25 | 10.37M |
| July 10, 2025 | 58 | 57.55 | 57.55 | 58.4 | 57.01 | 7.08M |
| July 09, 2025 | 56.2 | 58.03 | 58.03 | 59.68 | 55.9 | 11.23M |
| July 08, 2025 | 55.98 | 56.27 | 56.27 | 57.66 | 55.96 | 7.68M |
| July 07, 2025 | 57.87 | 56.22 | 56.22 | 58.49 | 55.98 | 10.01M |
| July 04, 2025 | 58.3 | 57.98 | 57.98 | 59.46 | 57.79 | 10.58M |
| July 03, 2025 | 57.6 | 58.8 | 58.8 | 59.34 | 56.97 | 13.08M |
| July 02, 2025 | 60.47 | 56.82 | 56.82 | 60.84 | 56.75 | 15.75M |
| July 01, 2025 | 58.23 | 60.22 | 60.22 | 60.5 | 58.08 | 15.52M |
| June 30, 2025 | 57.49 | 57.95 | 57.95 | 58.12 | 56.4 | 10.35M |
| June 27, 2025 | 56.69 | 57.68 | 57.68 | 58.68 | 56.62 | 10.54M |
| June 26, 2025 | 56.8 | 56.7 | 56.7 | 57.24 | 55.5 | 11.41M |
| June 25, 2025 | 57 | 57.49 | 57.49 | 60.14 | 57 | 21.08M |
| June 24, 2025 | 55.23 | 55.26 | 55.26 | 56.16 | 55 | 12.71M |
| June 23, 2025 | 54.71 | 54.96 | 54.96 | 55.65 | 54 | 8.96M |
| June 20, 2025 | 55.64 | 54.86 | 54.86 | 56.08 | 54.72 | 8.35M |
| June 19, 2025 | 56.7 | 55.55 | 55.55 | 57.25 | 55 | 8.56M |
| June 18, 2025 | 58.11 | 56.4 | 56.4 | 58.28 | 56.07 | 13.45M |
| June 17, 2025 | 61.95 | 58.11 | 58.11 | 62.73 | 57.91 | 17.6M |
| June 16, 2025 | 63.36 | 61.75 | 61.55 | 63.75 | 61.25 | 11.07M |
| June 13, 2025 | 64.67 | 63.33 | 63.13 | 66.5 | 62 | 14.31M |
| June 12, 2025 | 63 | 64.6 | 64.39 | 65.48 | 62.78 | 11.21M |
| June 11, 2025 | 63.03 | 63.31 | 63.11 | 65.2 | 62.2 | 11.3M |
| June 10, 2025 | 62.6 | 63 | 62.8 | 64.2 | 61.76 | 12.65M |
| June 09, 2025 | 62.59 | 63.17 | 62.97 | 65.58 | 61.61 | 19.43M |
| June 06, 2025 | 61.94 | 62.5 | 62.3 | 63.4 | 61.03 | 14.63M |
| June 05, 2025 | 61.01 | 62.01 | 61.81 | 63.15 | 60.21 | 15.93M |
| June 04, 2025 | 61.91 | 61.78 | 61.58 | 64.79 | 60.84 | 25.62M |
| June 03, 2025 | 56 | 61.15 | 60.95 | 63 | 56 | 23.25M |
| May 30, 2025 | 55.25 | 56.97 | 56.79 | 58.22 | 55.25 | 12.57M |
| May 29, 2025 | 55.07 | 55.94 | 55.76 | 56.7 | 54.63 | 10.92M |
| May 28, 2025 | 55.82 | 55.2 | 55.02 | 56.25 | 55 | 8.13M |
| May 27, 2025 | 51.87 | 56.04 | 55.86 | 56.37 | 51.61 | 20.15M |