59.43
+2.47(+4.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 56.97 | 59.43 | 59.43 | 60.53 | 56.22 | 9.31M |
| September 29, 2025 | 56.8 | 56.96 | 56.96 | 57.74 | 55.77 | 5.99M |
| September 26, 2025 | 57.01 | 55.74 | 55.74 | 58.1 | 55.53 | 7.95M |
| September 25, 2025 | 59.5 | 57.87 | 57.87 | 59.8 | 57.5 | 7.79M |
| September 24, 2025 | 59 | 59.49 | 59.49 | 60.36 | 58.31 | 5.6M |
| September 23, 2025 | 60.8 | 59 | 59 | 61.59 | 57.8 | 7.24M |
| September 22, 2025 | 58.82 | 61.21 | 61.21 | 61.54 | 58.82 | 6.46M |
| September 19, 2025 | 61.4 | 59 | 59 | 61.85 | 58.51 | 5.27M |
| September 18, 2025 | 60 | 60.77 | 60.77 | 64.32 | 59.97 | 9.61M |
| September 17, 2025 | 60.46 | 60.3 | 60.3 | 61.47 | 58.93 | 6.57M |
| September 16, 2025 | 61.96 | 60.35 | 60.35 | 62.23 | 59.73 | 6.48M |
| September 15, 2025 | 61.92 | 62.21 | 62.21 | 64.73 | 61.7 | 8.56M |
| September 12, 2025 | 62.5 | 62.35 | 62.35 | 63.99 | 61.82 | 9.22M |
| September 11, 2025 | 58.3 | 61.23 | 61.23 | 61.88 | 56.3 | 12.53M |
| September 10, 2025 | 67.11 | 61.42 | 61.42 | 69.28 | 58 | 22.04M |
| September 09, 2025 | 66.58 | 68.56 | 68.56 | 72.61 | 66.37 | 15.8M |
| September 08, 2025 | 66.6 | 66.4 | 66.4 | 70.28 | 65.33 | 8.88M |
| September 05, 2025 | 66.64 | 66.7 | 66.7 | 68.09 | 64 | 10.74M |
| September 04, 2025 | 74.49 | 67.27 | 67.27 | 76.78 | 65.33 | 12.48M |
| September 03, 2025 | 72.14 | 72.79 | 72.79 | 76.88 | 70 | 13.57M |
| September 02, 2025 | 74 | 71.86 | 71.86 | 74.85 | 70.84 | 11.19M |
| September 01, 2025 | 65.37 | 73.63 | 73.63 | 75 | 65.37 | 17.86M |
| August 29, 2025 | 65.9 | 66.39 | 66.39 | 67.3 | 65.4 | 9.1M |
| August 28, 2025 | 64.92 | 66.13 | 66.13 | 66.3 | 62.82 | 9.56M |
| August 27, 2025 | 66.68 | 64.95 | 64.95 | 68.08 | 64.52 | 8.37M |
| August 26, 2025 | 71 | 66.58 | 66.58 | 71.13 | 66.3 | 10.69M |
| August 25, 2025 | 65.8 | 69.51 | 69.51 | 70.3 | 65.8 | 11.5M |
| August 22, 2025 | 67.83 | 66.35 | 66.35 | 68.78 | 65.82 | 14.57M |
| August 21, 2025 | 68.72 | 69.72 | 69.72 | 70.5 | 68 | 8.99M |
| August 20, 2025 | 70.81 | 70.05 | 70.05 | 74.8 | 68.36 | 12.38M |
| August 19, 2025 | 71 | 71.54 | 71.54 | 76 | 69.44 | 17.99M |
| August 18, 2025 | 70.65 | 71.48 | 71.48 | 71.88 | 69.71 | 9.86M |
| August 15, 2025 | 70.3 | 70.6 | 70.6 | 71.85 | 68.2 | 9.09M |
| August 14, 2025 | 71.6 | 70.7 | 70.7 | 73.32 | 70.25 | 12.74M |
| August 13, 2025 | 65.77 | 70.72 | 70.72 | 71.95 | 65.76 | 16.94M |
| August 12, 2025 | 68.32 | 66.21 | 66.21 | 68.68 | 64.8 | 9.8M |
| August 11, 2025 | 68.49 | 68.05 | 68.05 | 69.08 | 67.5 | 8.27M |
| August 08, 2025 | 69.6 | 68.01 | 68.01 | 70.4 | 67.78 | 9.36M |
| August 07, 2025 | 70.31 | 70.12 | 70.12 | 72.1 | 69.5 | 6.44M |
| August 06, 2025 | 72.7 | 71.24 | 71.24 | 73.61 | 70.81 | 7.65M |
| August 05, 2025 | 74.5 | 71.69 | 71.69 | 74.71 | 70.87 | 9.83M |
| August 04, 2025 | 74.58 | 73.85 | 73.85 | 75.49 | 72.45 | 10.73M |
| August 01, 2025 | 77.01 | 75.72 | 75.72 | 81.48 | 75.21 | 11.14M |
| July 31, 2025 | 73.32 | 77.56 | 77.56 | 80.84 | 73 | 15.32M |
| July 30, 2025 | 73.92 | 73.57 | 73.57 | 75.16 | 71.5 | 10.67M |
| July 29, 2025 | 75.25 | 74.72 | 74.72 | 77.88 | 71.51 | 13.26M |
| July 28, 2025 | 72.92 | 74.9 | 74.9 | 75.99 | 72.92 | 11.79M |
| July 25, 2025 | 74.66 | 72.07 | 72.07 | 75.34 | 71.93 | 13.35M |
| July 24, 2025 | 78.8 | 75.11 | 75.11 | 79.5 | 73 | 16.54M |
| July 23, 2025 | 74.4 | 80.3 | 80.3 | 81.4 | 73.6 | 17.79M |
| July 22, 2025 | 77.34 | 75.88 | 75.88 | 80.53 | 75.37 | 16.61M |
| July 21, 2025 | 67.12 | 80.53 | 80.53 | 80.53 | 66.86 | 19.32M |
| July 18, 2025 | 66.01 | 67.11 | 67.11 | 68.08 | 63.97 | 10.7M |
| July 17, 2025 | 61.89 | 66.01 | 66.01 | 67.67 | 61.5 | 15.91M |
| July 16, 2025 | 59 | 62.3 | 62.3 | 64.9 | 59 | 16.92M |
| July 15, 2025 | 55.27 | 60.86 | 60.86 | 60.89 | 54.37 | 20.58M |
| July 14, 2025 | 49.91 | 53.77 | 53.77 | 54.24 | 49.87 | 13.29M |
| July 11, 2025 | 50.01 | 50.79 | 50.79 | 52.2 | 49.9 | 9.18M |
| July 10, 2025 | 51 | 51.26 | 51.26 | 53.58 | 50.1 | 10.16M |
| July 09, 2025 | 50.01 | 51.09 | 51.09 | 52.18 | 49.06 | 10.02M |