65.80
-2(-2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 67.79 | 65.8 | 65.8 | 67.93 | 64.65 | 8.44M |
| September 26, 2025 | 68.52 | 67.8 | 67.8 | 69.18 | 67.4 | 6.53M |
| September 25, 2025 | 70.01 | 69.53 | 69.53 | 71.18 | 69 | 7.08M |
| September 24, 2025 | 67.11 | 69.89 | 69.89 | 70.55 | 66.8 | 9.82M |
| September 23, 2025 | 69.28 | 66.96 | 66.96 | 69.98 | 65.91 | 9.12M |
| September 22, 2025 | 67.57 | 66.1 | 66.1 | 68.31 | 65.44 | 5.48M |
| September 19, 2025 | 70.84 | 67.07 | 67.07 | 70.84 | 66.69 | 5.36M |
| September 18, 2025 | 69.07 | 68.9 | 68.9 | 70.08 | 67.82 | 6.57M |
| September 17, 2025 | 69.99 | 68.63 | 68.63 | 70.37 | 67.62 | 7.38M |
| September 16, 2025 | 70.17 | 69.51 | 69.51 | 70.33 | 68.74 | 5.34M |
| September 15, 2025 | 71 | 70.2 | 70.2 | 71.88 | 69.89 | 6.34M |
| September 12, 2025 | 70.84 | 70.73 | 70.73 | 73.26 | 68.74 | 11.04M |
| September 11, 2025 | 70.9 | 70 | 70 | 70.9 | 66.88 | 9.85M |
| September 10, 2025 | 72.91 | 71.92 | 71.92 | 73.86 | 71 | 6.01M |
| September 09, 2025 | 71.57 | 72.9 | 72.9 | 75 | 71.41 | 9.73M |
| September 08, 2025 | 73.33 | 71.79 | 71.79 | 75.16 | 71.01 | 9.02M |
| September 05, 2025 | 71.76 | 73.95 | 73.95 | 74.18 | 70.59 | 8.6M |
| September 04, 2025 | 75.43 | 71.7 | 71.7 | 76.22 | 70.14 | 11.37M |
| September 03, 2025 | 74.87 | 74.96 | 74.96 | 77.56 | 74.18 | 11.29M |
| September 02, 2025 | 72.91 | 74.97 | 74.97 | 79.8 | 72.91 | 17.58M |
| September 01, 2025 | 70.55 | 73.15 | 73.15 | 74.99 | 69.91 | 13.62M |
| August 29, 2025 | 68.49 | 70.67 | 70.67 | 72 | 67.73 | 10.74M |
| August 28, 2025 | 68.28 | 68.78 | 68.78 | 70.32 | 66.38 | 8.25M |
| August 27, 2025 | 70.55 | 67.42 | 67.42 | 71.89 | 67.28 | 9.22M |
| August 26, 2025 | 72.01 | 70.22 | 70.22 | 72.77 | 70 | 9.46M |
| August 25, 2025 | 65.58 | 72.77 | 72.77 | 73.72 | 64.68 | 21.4M |
| August 22, 2025 | 63.99 | 65.04 | 65.04 | 65.86 | 63.83 | 7.67M |
| August 21, 2025 | 65.37 | 64.08 | 64.08 | 65.65 | 63.73 | 11.89M |
| August 20, 2025 | 67 | 65.72 | 65.72 | 67 | 62.52 | 24.45M |
| 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 |