63.27
+0.19(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 60.55 | 63.08 | 63.08 | 63.54 | 60 | 3.57M |
| September 04, 2025 | 62.19 | 60.43 | 60.43 | 64.18 | 59.48 | 3.97M |
| September 03, 2025 | 63.13 | 61.38 | 61.38 | 65.2 | 60.93 | 3.55M |
| September 02, 2025 | 65.21 | 63.3 | 63.3 | 65.21 | 61.97 | 4.85M |
| September 01, 2025 | 63.5 | 65.33 | 65.33 | 65.33 | 63.1 | 4.77M |
| August 29, 2025 | 62.8 | 63.03 | 63.03 | 63.87 | 61.8 | 3.21M |
| August 28, 2025 | 62.05 | 63.22 | 63.22 | 63.22 | 59.78 | 5.69M |
| August 27, 2025 | 65.66 | 62.68 | 62.68 | 65.83 | 62.65 | 5.23M |
| August 26, 2025 | 62.38 | 65.43 | 65.43 | 67.99 | 61.08 | 7.04M |
| August 25, 2025 | 61.61 | 62.45 | 62.45 | 63.33 | 61.1 | 4.29M |
| August 22, 2025 | 61.36 | 60.85 | 60.85 | 62.81 | 60.66 | 3.26M |
| August 21, 2025 | 60.8 | 61.89 | 61.89 | 64.05 | 60.3 | 5.64M |
| August 20, 2025 | 60.75 | 60.72 | 60.72 | 60.86 | 59.29 | 2.76M |
| August 19, 2025 | 60.89 | 60.75 | 60.75 | 62.17 | 60.06 | 4.04M |
| August 18, 2025 | 60.5 | 60.97 | 60.97 | 62.7 | 60.27 | 5.65M |
| August 15, 2025 | 59.88 | 59.97 | 59.97 | 61.46 | 58.9 | 7.99M |
| August 14, 2025 | 61.16 | 63.33 | 63.33 | 64.15 | 59.88 | 8.07M |
| August 13, 2025 | 60.94 | 61.2 | 61.2 | 61.5 | 59.88 | 3.82M |
| August 12, 2025 | 61 | 60.99 | 60.99 | 61.4 | 59.77 | 2.87M |
| August 11, 2025 | 60.39 | 61.1 | 61.1 | 62.39 | 60.27 | 3.75M |
| August 08, 2025 | 59.3 | 60.74 | 60.74 | 61.5 | 58.57 | 4.51M |
| August 07, 2025 | 59.99 | 59.4 | 59.4 | 61.99 | 59.3 | 6.32M |
| August 06, 2025 | 59.1 | 60.16 | 60.16 | 60.6 | 57.57 | 7.02M |
| August 05, 2025 | 55.49 | 60.33 | 60.33 | 60.33 | 54.84 | 7.64M |
| August 04, 2025 | 54.44 | 55.14 | 55.14 | 55.69 | 54.27 | 2.8M |
| August 01, 2025 | 55.03 | 55.45 | 55.45 | 57.49 | 54.2 | 6.35M |
| July 31, 2025 | 55.51 | 54.36 | 54.36 | 56.19 | 54 | 4.03M |
| July 30, 2025 | 55.78 | 55.74 | 55.74 | 57.8 | 55.41 | 5.4M |
| July 29, 2025 | 54.48 | 55.83 | 55.83 | 55.96 | 53.87 | 5.88M |
| July 28, 2025 | 50.5 | 54.09 | 54.09 | 54.26 | 50.41 | 5.76M |
| July 25, 2025 | 49.94 | 50.5 | 50.5 | 50.58 | 49.69 | 1.68M |
| July 24, 2025 | 50.24 | 49.93 | 49.93 | 50.77 | 49.6 | 2.25M |
| July 23, 2025 | 50.51 | 50.24 | 50.24 | 51.1 | 49.81 | 1.95M |
| July 22, 2025 | 50.94 | 50.61 | 50.61 | 51.66 | 50.33 | 2.27M |
| July 21, 2025 | 50.7 | 51.27 | 51.27 | 51.97 | 50.11 | 3.12M |
| July 18, 2025 | 51 | 50.7 | 50.7 | 51.49 | 50.4 | 2.3M |
| July 17, 2025 | 50.5 | 51 | 51 | 51.33 | 49.87 | 2.98M |
| July 16, 2025 | 48.82 | 50.24 | 50.24 | 51.95 | 48.41 | 5.53M |
| July 15, 2025 | 49.26 | 48.66 | 48.66 | 49.5 | 47.96 | 2.31M |
| July 14, 2025 | 48.6 | 49.27 | 49.27 | 49.53 | 48.1 | 1.86M |
| July 11, 2025 | 48.79 | 48.58 | 48.58 | 48.84 | 48.13 | 2.2M |
| July 10, 2025 | 49.28 | 48.78 | 48.78 | 49.6 | 48.63 | 2.12M |
| July 09, 2025 | 49.33 | 49.36 | 49.36 | 50.49 | 49.09 | 2.79M |
| July 08, 2025 | 48.72 | 49.36 | 49.36 | 49.87 | 48.57 | 2.81M |
| July 07, 2025 | 48.6 | 48.72 | 48.72 | 49.07 | 48.03 | 1.6M |
| July 04, 2025 | 49.66 | 48.89 | 48.89 | 49.78 | 48.16 | 3.57M |
| July 03, 2025 | 48.19 | 49.92 | 49.92 | 50.46 | 47.81 | 4.3M |
| July 02, 2025 | 49.01 | 47.72 | 47.72 | 49.01 | 47.58 | 2.12M |
| July 01, 2025 | 49.7 | 49.12 | 49.12 | 49.78 | 48.16 | 3.16M |
| June 30, 2025 | 48.48 | 49.79 | 49.79 | 49.86 | 48.2 | 4.05M |
| June 27, 2025 | 47.73 | 48.23 | 48.23 | 49.1 | 46.9 | 4.32M |
| June 26, 2025 | 48.26 | 47.73 | 47.73 | 48.38 | 47.11 | 2.62M |
| June 25, 2025 | 48.28 | 48.32 | 48.32 | 49.12 | 47.85 | 2.95M |
| June 24, 2025 | 48.2 | 48.41 | 48.41 | 49.27 | 47.77 | 3.29M |
| June 23, 2025 | 48.44 | 47.72 | 47.72 | 48.44 | 47.3 | 2.52M |
| June 20, 2025 | 48.8 | 47.79 | 47.79 | 49.45 | 47.2 | 4.11M |
| June 19, 2025 | 47.87 | 48.8 | 48.8 | 50.34 | 47.57 | 8.27M |
| June 18, 2025 | 45.2 | 47.95 | 47.95 | 48.12 | 44.71 | 6.36M |
| June 17, 2025 | 44.19 | 45.19 | 45.19 | 46.8 | 43.9 | 3.07M |
| June 16, 2025 | 43.82 | 44.11 | 44.11 | 44.59 | 43.5 | 1.38M |