65.20
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.5 | 65.05 | 65.05 | 66.5 | 64.17 | 22.47M |
| August 15, 2025 | 66.5 | 65.2 | 65.2 | 67.8 | 63.4 | 34.89M |
| August 14, 2025 | 63.8 | 64.2 | 64.2 | 65.68 | 62.11 | 18.88M |
| August 13, 2025 | 61.71 | 64.06 | 64.06 | 64.89 | 60.7 | 21.08M |
| August 12, 2025 | 61.13 | 61.71 | 61.71 | 62.22 | 60.28 | 14.02M |
| August 11, 2025 | 60.39 | 61.03 | 61.03 | 61.15 | 59.59 | 14.74M |
| August 08, 2025 | 58.12 | 60.03 | 60.03 | 62 | 58.1 | 18.33M |
| August 07, 2025 | 59.1 | 58.3 | 58.3 | 59.3 | 57.53 | 7.55M |
| August 06, 2025 | 58.5 | 58.87 | 58.87 | 59.1 | 58.32 | 5.61M |
| August 05, 2025 | 57.98 | 58.84 | 58.84 | 58.99 | 57.68 | 7.41M |
| August 04, 2025 | 57.5 | 57.71 | 57.71 | 57.86 | 56.9 | 6.91M |
| August 01, 2025 | 56.87 | 57.86 | 57.86 | 58.65 | 56.87 | 9.89M |
| July 31, 2025 | 58.31 | 56.87 | 56.87 | 58.85 | 56.8 | 12.37M |
| July 30, 2025 | 59.79 | 58.75 | 58.75 | 60.2 | 58.26 | 9.74M |
| July 29, 2025 | 59.03 | 60.08 | 60.08 | 60.11 | 58.62 | 9.01M |
| July 28, 2025 | 59.2 | 58.99 | 58.99 | 59.77 | 58.52 | 6.15M |
| July 25, 2025 | 59.63 | 59.23 | 59.23 | 59.88 | 59.07 | 6.38M |
| July 24, 2025 | 57.83 | 59.69 | 59.69 | 59.69 | 57.83 | 10.31M |
| July 23, 2025 | 60.06 | 58.15 | 58.15 | 60.06 | 57.96 | 10.49M |
| July 22, 2025 | 58.84 | 59.43 | 59.43 | 59.95 | 58.6 | 11.29M |
| July 21, 2025 | 59.08 | 58.88 | 58.88 | 59.52 | 58.32 | 10.35M |
| July 18, 2025 | 59 | 59.31 | 59.31 | 59.88 | 58.74 | 10.32M |
| July 17, 2025 | 61.99 | 59.46 | 59.46 | 62.38 | 58.47 | 20.71M |
| July 16, 2025 | 61.13 | 61.5 | 61.5 | 62.06 | 60.56 | 8M |
| July 15, 2025 | 62.49 | 61.3 | 61.3 | 63.21 | 61.02 | 9.3M |
| July 14, 2025 | 63.8 | 62.65 | 62.65 | 63.8 | 62.02 | 11.06M |
| July 11, 2025 | 63.51 | 64.02 | 64.02 | 64.47 | 62.89 | 13.42M |
| July 10, 2025 | 63 | 63.7 | 63.7 | 64.92 | 62.75 | 18.14M |
| July 09, 2025 | 61.16 | 63.04 | 63.04 | 63.98 | 61.13 | 22.4M |
| July 08, 2025 | 56.91 | 61.45 | 61.45 | 62.6 | 56.7 | 22.39M |
| July 07, 2025 | 56.67 | 56.98 | 56.98 | 57.38 | 56.3 | 5.67M |
| July 04, 2025 | 59.4 | 56.99 | 56.99 | 59.8 | 56.77 | 11.54M |
| July 03, 2025 | 57.12 | 59.1 | 59.1 | 60.08 | 57.11 | 14.76M |
| July 02, 2025 | 57.3 | 57.56 | 57.56 | 58.08 | 56.74 | 10.76M |
| July 01, 2025 | 57.01 | 57.01 | 57.01 | 57.66 | 56.1 | 7.88M |
| June 30, 2025 | 55.48 | 57.39 | 57.39 | 58 | 55.48 | 11.35M |
| June 27, 2025 | 54.88 | 55.16 | 55.16 | 56.15 | 54.88 | 7.34M |
| June 26, 2025 | 55.52 | 54.67 | 54.67 | 55.75 | 54.65 | 5.83M |
| June 25, 2025 | 55 | 55.52 | 55.52 | 55.61 | 54.68 | 6.63M |
| June 24, 2025 | 53.28 | 55.02 | 55.02 | 55.15 | 52.93 | 9.77M |
| June 23, 2025 | 52.09 | 52.84 | 52.84 | 53.45 | 51.81 | 5.56M |
| June 20, 2025 | 53.01 | 52.31 | 52.31 | 54.45 | 52.31 | 7.33M |
| June 19, 2025 | 54.34 | 52.89 | 52.89 | 54.81 | 52.63 | 7.54M |
| June 18, 2025 | 53.78 | 54.73 | 54.73 | 55.68 | 53.78 | 9.69M |
| June 17, 2025 | 54.6 | 53.88 | 53.88 | 54.79 | 53.75 | 4.52M |
| June 16, 2025 | 53.3 | 54.62 | 54.62 | 55.49 | 53.26 | 5.16M |
| June 13, 2025 | 54.03 | 53.61 | 53.61 | 55.38 | 53.53 | 6.56M |
| June 12, 2025 | 54.53 | 54.47 | 54.47 | 55.1 | 54.02 | 5.13M |
| June 11, 2025 | 54.66 | 54.69 | 54.69 | 55.5 | 54.5 | 5.98M |
| June 10, 2025 | 54 | 54.6 | 54.6 | 56.23 | 54 | 14.79M |
| June 09, 2025 | 52.18 | 53.83 | 53.83 | 54.45 | 52.18 | 8.62M |
| June 06, 2025 | 52.57 | 51.96 | 51.96 | 52.57 | 51.88 | 3.36M |
| June 05, 2025 | 52.26 | 52.48 | 52.48 | 52.59 | 51.81 | 4.31M |
| June 04, 2025 | 51.75 | 51.95 | 51.95 | 52.79 | 51.66 | 5.7M |
| June 03, 2025 | 50.7 | 51.58 | 51.58 | 51.76 | 50.53 | 3.68M |
| May 30, 2025 | 51.42 | 51.09 | 51.09 | 51.54 | 50.71 | 3.61M |
| May 29, 2025 | 51.27 | 51.6 | 51.6 | 51.89 | 51.2 | 4.11M |
| May 28, 2025 | 52.2 | 51.14 | 51.14 | 52.5 | 51 | 4.12M |
| May 27, 2025 | 52.71 | 52.18 | 51.98 | 52.88 | 51.87 | 4.27M |
| May 26, 2025 | 52.49 | 52.76 | 52.76 | 53.66 | 52.31 | 4.99M |