66.35
-3.37(-4.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 08, 2025 | 52.1 | 50.43 | 50.43 | 53.85 | 49.6 | 14.64M |
| July 07, 2025 | 55.7 | 53 | 53 | 55.7 | 51.8 | 12.21M |
| July 04, 2025 | 55.1 | 56.61 | 56.61 | 59.88 | 54.57 | 11.46M |
| July 03, 2025 | 54.77 | 56.2 | 56.2 | 57.88 | 54.06 | 14.34M |
| July 02, 2025 | 57.5 | 54.8 | 54.8 | 58.53 | 54.39 | 14.45M |
| July 01, 2025 | 50.13 | 57.5 | 57.5 | 58.63 | 49.8 | 23.6M |
| June 30, 2025 | 48.89 | 50.12 | 50.12 | 50.24 | 48.46 | 6.62M |
| June 27, 2025 | 48.5 | 48.93 | 48.93 | 49.66 | 48.5 | 5.57M |
| June 26, 2025 | 48.5 | 48.83 | 48.83 | 49.66 | 46.6 | 9.13M |
| June 25, 2025 | 50.45 | 49.67 | 49.67 | 51.32 | 49.2 | 8.02M |
| June 24, 2025 | 51.17 | 50.96 | 50.96 | 52.1 | 50.4 | 8.94M |
| June 23, 2025 | 48.1 | 51.33 | 51.33 | 51.98 | 48.1 | 12.8M |
| June 20, 2025 | 49 | 48.84 | 48.84 | 49.66 | 47.81 | 9.51M |
| June 19, 2025 | 51 | 48.87 | 48.87 | 51.29 | 48.4 | 13.82M |
| June 18, 2025 | 51.76 | 51.18 | 51.18 | 51.95 | 50 | 11.49M |
| June 17, 2025 | 59 | 51.37 | 51.37 | 59.5 | 50.56 | 20.57M |
| June 16, 2025 | 57.28 | 57.6 | 57.6 | 59.5 | 56.07 | 13.51M |
| June 13, 2025 | 58 | 57.31 | 57.31 | 60.5 | 54.87 | 17.39M |
| June 12, 2025 | 58.24 | 59 | 59 | 60.42 | 56.08 | 15.94M |
| June 11, 2025 | 60 | 58.75 | 58.75 | 61.28 | 57.5 | 14.84M |
| June 10, 2025 | 55.91 | 62.03 | 62.03 | 65.7 | 54.16 | 23.38M |
| June 09, 2025 | 51.5 | 56.7 | 56.7 | 59.18 | 51.3 | 18.29M |
| June 06, 2025 | 51.08 | 51.57 | 51.57 | 51.9 | 49.2 | 10.39M |
| June 05, 2025 | 52.43 | 51.15 | 51.15 | 53.6 | 47.66 | 14.2M |
| June 04, 2025 | 51.86 | 51.67 | 51.67 | 52.83 | 49.77 | 12.21M |
| June 03, 2025 | 48.67 | 51.83 | 51.83 | 52.5 | 48.12 | 15.19M |
| May 30, 2025 | 49.06 | 49.65 | 49.65 | 55.33 | 49 | 19.12M |