66.25
+6.19(+10.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 60.5 | 66.25 | 66.25 | 66.29 | 59.54 | 15.24M |
| August 15, 2025 | 57.21 | 60.06 | 60.06 | 60.29 | 57.15 | 9.15M |
| August 14, 2025 | 59.82 | 57.7 | 57.7 | 60.1 | 57.7 | 9.07M |
| August 13, 2025 | 57.18 | 59.97 | 59.97 | 60.68 | 57.18 | 10.03M |
| August 12, 2025 | 59.4 | 57.83 | 57.83 | 59.91 | 57.18 | 7.06M |
| August 11, 2025 | 57.61 | 59.91 | 59.91 | 60.49 | 57.46 | 8.5M |
| August 08, 2025 | 58.09 | 58.3 | 58.3 | 59.71 | 57.66 | 11.97M |
| August 07, 2025 | 59.55 | 60.4 | 60.4 | 63.08 | 57.85 | 19.56M |
| August 06, 2025 | 56.63 | 56.07 | 56.07 | 57.55 | 55.12 | 8.99M |
| August 05, 2025 | 57.32 | 57.04 | 57.04 | 57.6 | 55.51 | 8.43M |
| August 04, 2025 | 55.01 | 55.29 | 55.29 | 55.86 | 53.11 | 7.58M |
| August 01, 2025 | 57.8 | 56.43 | 56.43 | 57.8 | 56.15 | 7.02M |
| July 31, 2025 | 56.17 | 57.83 | 57.83 | 60.19 | 56.17 | 11.3M |
| July 30, 2025 | 58.66 | 57.3 | 57.3 | 60.58 | 56.66 | 10.65M |
| July 29, 2025 | 58.63 | 58.65 | 58.65 | 62.24 | 58.01 | 13.66M |
| July 28, 2025 | 57.82 | 59.79 | 59.79 | 61.16 | 56.59 | 16.14M |
| July 25, 2025 | 59.02 | 56.96 | 56.96 | 59.2 | 56.66 | 17.58M |
| July 24, 2025 | 53.01 | 61 | 61 | 63.58 | 53.01 | 23.45M |
| July 23, 2025 | 48.9 | 52.98 | 52.98 | 53.98 | 47.51 | 16.86M |
| July 22, 2025 | 47.5 | 49.7 | 49.7 | 50.45 | 47.35 | 11.6M |
| July 21, 2025 | 47.12 | 47.75 | 47.75 | 48.9 | 46.05 | 9.3M |
| July 18, 2025 | 47.61 | 47.19 | 47.19 | 50 | 46.86 | 12.05M |
| July 17, 2025 | 46.26 | 47.7 | 47.7 | 49 | 45.32 | 12.02M |
| July 16, 2025 | 44.08 | 46.25 | 46.25 | 47.35 | 43.67 | 12.47M |
| July 15, 2025 | 44.31 | 43.78 | 43.78 | 46 | 43.64 | 8.89M |
| July 14, 2025 | 45.61 | 44.31 | 44.31 | 46.95 | 43.91 | 12M |
| July 11, 2025 | 47.18 | 46.68 | 46.68 | 49.72 | 46.03 | 18.55M |
| July 10, 2025 | 48.05 | 45.8 | 45.8 | 48.56 | 44.22 | 15.83M |
| July 09, 2025 | 45.9 | 46.5 | 46.5 | 46.5 | 44.88 | 11.27M |
| July 08, 2025 | 40.1 | 46.46 | 46.46 | 48 | 40.01 | 19.52M |
| July 07, 2025 | 39.7 | 40.36 | 40.36 | 40.98 | 39.22 | 4.07M |
| July 04, 2025 | 40.75 | 39.93 | 39.93 | 40.88 | 39.7 | 4.15M |
| July 03, 2025 | 39.79 | 41.14 | 41.14 | 41.48 | 39.55 | 5.47M |
| July 02, 2025 | 40.98 | 39.92 | 39.92 | 41.4 | 39.7 | 5.16M |
| July 01, 2025 | 41.2 | 41.34 | 41.34 | 41.67 | 39.91 | 7.23M |
| June 30, 2025 | 40.39 | 41.63 | 41.63 | 42.37 | 40 | 8.57M |
| June 27, 2025 | 40.6 | 40.5 | 40.5 | 41.19 | 40 | 7.01M |
| June 26, 2025 | 40.51 | 40.1 | 40.1 | 42.28 | 39.81 | 8.05M |
| June 25, 2025 | 39.5 | 41.32 | 41.32 | 41.96 | 39.5 | 10.39M |
| June 24, 2025 | 39.75 | 39.68 | 39.68 | 40.25 | 39.1 | 6.54M |
| June 23, 2025 | 39.18 | 39.49 | 39.49 | 39.86 | 38.54 | 4.89M |
| June 20, 2025 | 39.85 | 39.4 | 39.4 | 40.34 | 39.11 | 5.58M |
| June 19, 2025 | 40.17 | 39.57 | 39.57 | 40.9 | 39.22 | 7.18M |
| June 18, 2025 | 41.5 | 40.41 | 40.41 | 41.99 | 40.1 | 11.01M |
| June 17, 2025 | 43.21 | 42 | 42 | 44.95 | 41.85 | 13.69M |
| June 16, 2025 | 42.06 | 44.04 | 44.04 | 44.78 | 42.01 | 14.3M |
| June 13, 2025 | 41.06 | 44.2 | 44.2 | 48 | 40.88 | 19.82M |
| June 12, 2025 | 41.25 | 42.04 | 42.04 | 43.76 | 40.52 | 14.63M |
| June 11, 2025 | 38.91 | 42.53 | 42.53 | 45.97 | 38.4 | 20.15M |
| June 10, 2025 | 38.25 | 39.78 | 39.78 | 41.67 | 37.51 | 14.04M |
| June 09, 2025 | 37.28 | 38.4 | 38.4 | 39.91 | 36.57 | 11.12M |
| June 06, 2025 | 38.12 | 37.28 | 37.28 | 38.98 | 36.98 | 8.1M |
| June 05, 2025 | 34.58 | 38.03 | 38.03 | 39.55 | 34.15 | 13.73M |
| June 04, 2025 | 33.28 | 34.2 | 34.2 | 34.55 | 33.2 | 4M |
| June 03, 2025 | 33.39 | 33.37 | 33.37 | 33.85 | 33.11 | 1.83M |
| May 30, 2025 | 33.88 | 33.2 | 33.2 | 33.97 | 32.75 | 2.34M |
| May 29, 2025 | 32.64 | 34.02 | 34.02 | 34.28 | 32.54 | 3.71M |
| May 28, 2025 | 32.72 | 32.44 | 32.44 | 32.9 | 32.3 | 1.41M |
| May 27, 2025 | 33.17 | 32.76 | 32.76 | 33.58 | 32.6 | 1.76M |
| May 26, 2025 | 32.66 | 32.84 | 32.84 | 33.29 | 32.33 | 2.06M |