63.97
+0.82(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 63.38 | 63.97 | 63.97 | 64.42 | 62.57 | 14.69M |
| August 15, 2025 | 61.8 | 63.15 | 63.15 | 63.63 | 61.61 | 11.29M |
| August 14, 2025 | 64.51 | 62 | 62 | 64.59 | 61.99 | 14.94M |
| August 13, 2025 | 62.8 | 64.34 | 64.34 | 65 | 62.11 | 17.05M |
| August 12, 2025 | 62.5 | 62.29 | 62.29 | 63.1 | 61.88 | 8.11M |
| August 11, 2025 | 61.06 | 62.45 | 62.45 | 62.5 | 61.05 | 10.06M |
| August 08, 2025 | 61.1 | 61.07 | 61.07 | 62 | 60.67 | 8.86M |
| August 07, 2025 | 61.9 | 61.23 | 61.23 | 62.7 | 60.95 | 12.61M |
| August 06, 2025 | 63.13 | 62.44 | 62.44 | 64.65 | 62.14 | 13.13M |
| August 05, 2025 | 62.98 | 62.84 | 62.84 | 63.4 | 62 | 10.72M |
| August 04, 2025 | 61.29 | 63.01 | 63.01 | 63.2 | 60.22 | 13.53M |
| August 01, 2025 | 64 | 61.75 | 61.75 | 64.9 | 61.57 | 18.58M |
| July 31, 2025 | 64.09 | 64.53 | 64.53 | 66.28 | 63.29 | 19.44M |
| July 30, 2025 | 65.5 | 64.12 | 64.12 | 67.75 | 63.73 | 22.11M |
| July 29, 2025 | 62.52 | 66.26 | 66.26 | 69.8 | 61.29 | 27.75M |
| July 28, 2025 | 61.06 | 62.55 | 62.55 | 62.56 | 60.13 | 20.22M |
| July 25, 2025 | 58.42 | 60.95 | 60.95 | 62.82 | 57.81 | 27.5M |
| July 24, 2025 | 56.39 | 58.25 | 58.25 | 58.47 | 56.01 | 17.02M |
| July 23, 2025 | 55.6 | 56.4 | 56.4 | 57.57 | 55.21 | 14.76M |
| July 22, 2025 | 54.76 | 55.75 | 55.75 | 57.57 | 54.47 | 16.68M |
| July 21, 2025 | 55.05 | 54.75 | 54.75 | 55.1 | 54.43 | 7.53M |
| July 18, 2025 | 55.43 | 55.3 | 55.3 | 55.65 | 54.71 | 7.47M |
| July 17, 2025 | 55.19 | 55.35 | 55.35 | 55.5 | 54.75 | 8.26M |
| July 16, 2025 | 53.72 | 55.33 | 55.33 | 55.68 | 53.72 | 13.2M |
| July 15, 2025 | 54.03 | 54.04 | 54.04 | 54.18 | 52.91 | 9.07M |
| July 14, 2025 | 53.45 | 54.31 | 54.31 | 54.67 | 53.36 | 9.45M |
| July 11, 2025 | 52.74 | 53.39 | 53.39 | 54.28 | 52.6 | 10.51M |
| July 10, 2025 | 52.52 | 52.83 | 52.83 | 53.19 | 52.13 | 6.35M |
| July 09, 2025 | 52.5 | 52.54 | 52.54 | 53.36 | 52.1 | 7.58M |
| July 08, 2025 | 51.52 | 52.54 | 52.54 | 53.3 | 51.51 | 8.21M |
| July 07, 2025 | 52.28 | 51.6 | 51.6 | 52.67 | 51.55 | 5.45M |
| July 04, 2025 | 52.09 | 52.28 | 52.28 | 53 | 51.83 | 6.14M |
| July 03, 2025 | 51.77 | 52.21 | 52.21 | 52.29 | 51.52 | 4.58M |
| July 02, 2025 | 52.26 | 51.77 | 51.77 | 52.36 | 51.6 | 4.82M |
| July 01, 2025 | 51.67 | 52.49 | 52.49 | 52.53 | 51.51 | 7.88M |
| June 30, 2025 | 51.16 | 51.79 | 51.79 | 51.86 | 50.97 | 5.66M |
| June 27, 2025 | 51.06 | 51.12 | 51.12 | 51.71 | 50.91 | 4.92M |
| June 26, 2025 | 51.81 | 51.11 | 51.11 | 51.99 | 51.05 | 5.27M |
| June 25, 2025 | 51.6 | 51.83 | 51.83 | 51.86 | 51.02 | 6.84M |
| June 24, 2025 | 50.8 | 51.61 | 51.61 | 51.64 | 50.52 | 5.63M |
| June 23, 2025 | 50.15 | 50.62 | 50.62 | 50.82 | 49.83 | 4.95M |
| June 20, 2025 | 50.85 | 50.31 | 50.31 | 50.97 | 50.22 | 3.5M |
| June 19, 2025 | 51.55 | 50.79 | 50.79 | 51.88 | 50.5 | 5.08M |
| June 18, 2025 | 51.3 | 51.75 | 51.75 | 51.86 | 50.92 | 4.02M |
| June 17, 2025 | 52.5 | 51.58 | 51.58 | 52.59 | 51.3 | 5.73M |
| June 16, 2025 | 51.1 | 52.2 | 52.2 | 52.34 | 50.91 | 6.66M |
| June 13, 2025 | 53 | 51.36 | 51.36 | 53.66 | 51.01 | 13.07M |
| June 12, 2025 | 53.51 | 53.09 | 53.09 | 53.64 | 52.7 | 7.45M |
| June 11, 2025 | 54.39 | 53.67 | 53.67 | 54.92 | 53.6 | 6.05M |
| June 10, 2025 | 55.59 | 54.58 | 54.58 | 55.9 | 54 | 6.72M |
| June 09, 2025 | 54.27 | 55.59 | 55.59 | 55.98 | 54.1 | 7.26M |
| June 06, 2025 | 55.14 | 54.23 | 54.23 | 55.69 | 54.1 | 5.59M |
| June 05, 2025 | 55.8 | 55.26 | 55.26 | 56 | 54.9 | 6.48M |
| June 04, 2025 | 53.86 | 56.12 | 56.12 | 56.75 | 53.61 | 10.72M |
| June 03, 2025 | 51.94 | 54.13 | 54.13 | 54.96 | 51.52 | 10.24M |
| May 30, 2025 | 51.61 | 52.16 | 52.16 | 52.8 | 51.5 | 6.19M |
| May 29, 2025 | 50.99 | 51.78 | 51.78 | 51.94 | 50.6 | 6.67M |
| May 28, 2025 | 53.42 | 51 | 51 | 53.48 | 51 | 14.23M |
| May 27, 2025 | 55.39 | 54.79 | 54.79 | 55.9 | 54.61 | 4.91M |
| May 26, 2025 | 55.11 | 55.61 | 55.61 | 56.25 | 54.5 | 5.86M |