63.65
+1.17(+1.87%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 62.5 | 63.7 | 63.7 | 65.8 | 61.45 | 5.17M |
August 15, 2025 | 60.6 | 62.48 | 62.48 | 63.19 | 60.05 | 4.01M |
August 14, 2025 | 61.7 | 60.6 | 60.6 | 62.05 | 60.4 | 2.29M |
August 13, 2025 | 60.77 | 61.46 | 61.46 | 61.8 | 60.3 | 2.98M |
August 12, 2025 | 61.32 | 60.77 | 60.77 | 61.8 | 60.5 | 2.6M |
August 11, 2025 | 61.6 | 61.32 | 61.32 | 62.4 | 60.68 | 2.78M |
August 08, 2025 | 61.74 | 61.27 | 61.27 | 62.73 | 61.22 | 2.35M |
August 07, 2025 | 63.88 | 62.56 | 62.56 | 64.15 | 61.8 | 4.35M |
August 06, 2025 | 60.47 | 63.89 | 63.89 | 64.28 | 60.31 | 6.13M |
August 05, 2025 | 59.87 | 60.59 | 60.59 | 61.7 | 59.64 | 4.16M |
August 04, 2025 | 56.18 | 60.09 | 60.09 | 60.13 | 55.89 | 5.75M |
August 01, 2025 | 56 | 56.18 | 56.18 | 57.3 | 55.18 | 2.88M |
July 31, 2025 | 55.3 | 56.26 | 56.26 | 57.45 | 55.3 | 3.53M |
July 30, 2025 | 56.94 | 55.62 | 55.62 | 57.17 | 55.21 | 2.11M |
July 29, 2025 | 56.91 | 56.94 | 56.94 | 57.18 | 55.6 | 2M |
July 28, 2025 | 56.94 | 56.9 | 56.9 | 58.2 | 56.81 | 2.38M |
July 25, 2025 | 56.99 | 56.55 | 56.55 | 57.2 | 55.39 | 3.28M |
July 24, 2025 | 58.2 | 57.09 | 57.09 | 58.68 | 56.92 | 2.71M |
July 23, 2025 | 58 | 58.11 | 58.11 | 58.89 | 56.7 | 2.56M |
July 22, 2025 | 58.89 | 57.92 | 57.92 | 60 | 56.99 | 3.46M |
July 21, 2025 | 59.64 | 58.89 | 58.89 | 60.3 | 58.5 | 3.24M |
July 18, 2025 | 58.88 | 59.05 | 59.05 | 59.28 | 56.93 | 4.15M |
July 17, 2025 | 60.61 | 59.41 | 59.41 | 61.29 | 58.7 | 4.55M |
July 16, 2025 | 60 | 61.2 | 61.2 | 62.46 | 58.7 | 5.84M |
July 15, 2025 | 59 | 59.26 | 59.26 | 59.58 | 57.81 | 3.9M |
July 14, 2025 | 53.2 | 59.1 | 59.1 | 60.8 | 52.93 | 7.82M |
July 11, 2025 | 53.28 | 53.08 | 53.08 | 53.83 | 52.12 | 2.21M |
July 10, 2025 | 52.81 | 52.81 | 52.81 | 53.45 | 52.01 | 1.88M |
July 09, 2025 | 52.97 | 52.97 | 52.97 | 53.69 | 52.02 | 2.57M |
July 08, 2025 | 52.3 | 52.34 | 52.34 | 52.91 | 51.48 | 1.56M |
July 07, 2025 | 52.05 | 51.8 | 51.8 | 52.75 | 51.5 | 1.39M |
July 04, 2025 | 52.7 | 52.06 | 52.06 | 53 | 51.04 | 1.99M |
July 03, 2025 | 53.02 | 52.78 | 52.78 | 53.88 | 52.45 | 2.01M |
July 02, 2025 | 55.2 | 53.41 | 53.41 | 55.25 | 52.88 | 2.84M |
July 01, 2025 | 57.25 | 55.57 | 55.57 | 57.55 | 54.61 | 3.42M |
June 30, 2025 | 55.87 | 57.25 | 57.25 | 57.89 | 54.86 | 3.52M |
June 27, 2025 | 54.62 | 55.14 | 55.14 | 57.3 | 53.2 | 5.44M |
June 26, 2025 | 55.2 | 53.6 | 53.6 | 57.94 | 53.58 | 4.7M |
June 25, 2025 | 54.73 | 54.85 | 54.85 | 55.44 | 54.01 | 1.93M |
June 24, 2025 | 51.86 | 54.3 | 54.3 | 55.77 | 51.67 | 3.24M |
June 23, 2025 | 52.49 | 52.25 | 52.25 | 53.28 | 51.85 | 1.65M |
June 20, 2025 | 54.84 | 52.8 | 52.8 | 55.15 | 52.51 | 2.25M |
June 19, 2025 | 54.58 | 55.1 | 55.1 | 58.5 | 54.58 | 3.5M |
June 18, 2025 | 53.95 | 55.01 | 55.01 | 55.82 | 52.69 | 2.09M |
June 17, 2025 | 55.15 | 53.94 | 53.94 | 55.83 | 53.47 | 2.12M |
June 16, 2025 | 54.4 | 55.15 | 55.15 | 56.47 | 54.4 | 1.76M |
June 13, 2025 | 56.88 | 55.58 | 55.58 | 57.18 | 55.4 | 1.34M |
June 12, 2025 | 57.12 | 57.23 | 57.23 | 57.99 | 56.5 | 1.14M |
June 11, 2025 | 57.03 | 57.49 | 57.49 | 58.1 | 57.03 | 1.55M |
June 10, 2025 | 59.73 | 57.49 | 57.49 | 60 | 56.6 | 2.51M |
June 09, 2025 | 61.68 | 59.79 | 59.79 | 61.85 | 59.19 | 2.63M |
June 06, 2025 | 60.43 | 61.31 | 61.31 | 62.39 | 60.31 | 3.77M |
June 05, 2025 | 56.72 | 61.03 | 61.03 | 61.38 | 56.32 | 4.43M |
June 04, 2025 | 56.02 | 57.05 | 57.05 | 57.32 | 55.89 | 1.79M |
June 03, 2025 | 55.86 | 56.45 | 56.45 | 58.38 | 55.86 | 2.27M |
May 30, 2025 | 58.35 | 56.3 | 56.3 | 58.88 | 56.04 | 2.3M |
May 29, 2025 | 58.15 | 58.43 | 58.43 | 58.89 | 57.38 | 2.85M |
May 28, 2025 | 58.5 | 58.44 | 58.44 | 60.53 | 56.93 | 3.24M |
May 27, 2025 | 58.4 | 58.14 | 58.14 | 58.86 | 57.14 | 2.77M |
May 26, 2025 | 59.71 | 58.34 | 58.34 | 59.8 | 57.7 | 3.55M |