63.43
-0.9(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 63.69 | 63.43 | 63.43 | 64 | 62.5 | 5.28M |
| September 11, 2025 | 63 | 64.33 | 64.33 | 65.5 | 62.16 | 6.07M |
| September 10, 2025 | 60.3 | 62.72 | 62.72 | 63.68 | 59.22 | 6.39M |
| September 09, 2025 | 61.25 | 60.2 | 60.2 | 62.09 | 59.65 | 3.79M |
| September 08, 2025 | 61.21 | 61.79 | 61.79 | 62.03 | 60.36 | 3.96M |
| September 05, 2025 | 57.23 | 61.52 | 61.52 | 61.88 | 57.02 | 6.71M |
| September 04, 2025 | 60 | 57.23 | 57.23 | 61.39 | 55.99 | 6.04M |
| September 03, 2025 | 62.97 | 59.96 | 59.96 | 64 | 59.73 | 6M |
| September 02, 2025 | 66.5 | 62.8 | 62.8 | 67 | 61.1 | 10.36M |
| September 01, 2025 | 66.91 | 67.13 | 67.13 | 69.89 | 65.4 | 10.19M |
| August 29, 2025 | 67 | 65.51 | 65.51 | 68.38 | 65.1 | 10.38M |
| August 28, 2025 | 64.84 | 67.54 | 67.54 | 68.76 | 64.61 | 13.22M |
| August 27, 2025 | 64 | 66.2 | 66.2 | 69.92 | 63 | 15.64M |
| August 26, 2025 | 65.65 | 63.08 | 63.08 | 65.8 | 62.6 | 9.04M |
| August 25, 2025 | 61 | 65.94 | 65.94 | 66.35 | 61 | 11.9M |
| August 22, 2025 | 60.26 | 60.84 | 60.84 | 62.3 | 60.26 | 5.41M |
| August 21, 2025 | 63.5 | 60.1 | 60.1 | 64.7 | 59.76 | 9.14M |
| August 20, 2025 | 63.34 | 64.02 | 64.02 | 65.57 | 62.67 | 8.13M |
| August 19, 2025 | 65.8 | 64.66 | 64.66 | 67.28 | 63.68 | 11.39M |
| 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 |