60.04
-0.55(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 60.45 | 60.04 | 60.04 | 60.59 | 59.89 | 519,080 |
| September 25, 2025 | 60.36 | 60.59 | 60.59 | 60.95 | 59.72 | 978,700 |
| September 24, 2025 | 60.6 | 60.44 | 60.44 | 61.15 | 60.19 | 844,523 |
| September 23, 2025 | 61.76 | 60.73 | 60.73 | 61.76 | 59.8 | 956,780 |
| September 22, 2025 | 63.11 | 61.76 | 61.76 | 63.4 | 61.5 | 1.27M |
| September 19, 2025 | 62.94 | 63.11 | 63.11 | 63.54 | 62.36 | 951,020 |
| September 18, 2025 | 63.44 | 63.03 | 63.03 | 65.6 | 62.46 | 2.04M |
| September 17, 2025 | 62.8 | 63.26 | 63.26 | 63.98 | 62.5 | 953,760 |
| September 16, 2025 | 62.27 | 62.73 | 62.73 | 63 | 62.06 | 607,937 |
| September 15, 2025 | 64.01 | 62.22 | 62.22 | 64.01 | 62.2 | 1.43M |
| September 12, 2025 | 64.41 | 64.1 | 64.1 | 64.7 | 63.89 | 949,360 |
| September 11, 2025 | 63.61 | 64.41 | 64.41 | 64.8 | 62.51 | 1.58M |
| September 10, 2025 | 63.23 | 63.61 | 63.61 | 63.88 | 62.5 | 943,140 |
| September 09, 2025 | 63.9 | 63.52 | 63.52 | 64.55 | 62.96 | 982,131 |
| September 08, 2025 | 64.25 | 63.65 | 63.65 | 64.6 | 63.07 | 1.46M |
| September 05, 2025 | 63.24 | 64.25 | 64.25 | 64.68 | 62.5 | 1.11M |
| September 04, 2025 | 62.49 | 63.05 | 63.05 | 63.21 | 61.93 | 1.22M |
| September 03, 2025 | 64.27 | 62.66 | 62.66 | 64.51 | 62.2 | 1.35M |
| September 02, 2025 | 63.94 | 64.13 | 64.13 | 65.9 | 63.41 | 1.84M |
| September 01, 2025 | 64.8 | 63.91 | 63.91 | 65.2 | 63.85 | 1.68M |
| August 29, 2025 | 62.12 | 65.58 | 65.58 | 65.93 | 61.4 | 3.57M |
| August 28, 2025 | 65.68 | 63.8 | 63.8 | 66.32 | 62.06 | 3.1M |
| August 27, 2025 | 67 | 66.02 | 66.02 | 67.25 | 65.9 | 1.9M |
| August 26, 2025 | 67.85 | 66.88 | 66.88 | 67.85 | 66.6 | 2.07M |
| August 25, 2025 | 69.58 | 67.9 | 67.9 | 69.77 | 67.25 | 3.83M |
| August 22, 2025 | 69.6 | 69.55 | 69.55 | 69.89 | 69.03 | 1.04M |
| August 21, 2025 | 69.2 | 69.45 | 69.45 | 70.7 | 69.02 | 1.56M |
| August 20, 2025 | 68.7 | 69.28 | 69.28 | 69.29 | 68.31 | 1.1M |
| August 19, 2025 | 69.29 | 68.68 | 68.68 | 69.31 | 68.31 | 1.59M |
| August 18, 2025 | 70.06 | 69.32 | 69.32 | 70.5 | 68.81 | 2.14M |
| August 15, 2025 | 70.21 | 70.02 | 70.02 | 71.04 | 69.8 | 1.64M |
| August 14, 2025 | 72.33 | 70.45 | 70.45 | 73.9 | 70.1 | 1.15M |
| August 13, 2025 | 71.2 | 72.1 | 72.1 | 72.32 | 70.82 | 1.07M |
| August 12, 2025 | 70.09 | 71.2 | 71.2 | 73.67 | 69.5 | 1.99M |
| August 11, 2025 | 69.29 | 69.5 | 69.5 | 69.99 | 69.02 | 872,500 |
| August 08, 2025 | 70.2 | 69.47 | 69.47 | 70.2 | 69.15 | 799,055 |
| August 07, 2025 | 69.5 | 70.3 | 70.3 | 72.65 | 69.13 | 1.69M |
| August 06, 2025 | 69.17 | 69.18 | 69.18 | 69.28 | 68.3 | 665,660 |
| August 05, 2025 | 68.9 | 69.17 | 69.17 | 70.19 | 68.76 | 688,720 |
| August 04, 2025 | 68.87 | 68.89 | 68.89 | 69.24 | 67.7 | 1.01M |
| August 01, 2025 | 70.28 | 68.95 | 68.95 | 71.29 | 68.34 | 1.06M |
| July 31, 2025 | 71.51 | 69.7 | 69.7 | 71.7 | 69.4 | 981,886 |
| July 30, 2025 | 72.38 | 71.79 | 71.79 | 72.7 | 71.37 | 717,274 |
| July 29, 2025 | 73.29 | 72.39 | 72.39 | 73.6 | 72.1 | 663,432 |
| July 28, 2025 | 75.41 | 73.29 | 73.29 | 75.74 | 73.12 | 1.14M |
| July 25, 2025 | 74.98 | 75.41 | 75.41 | 76.53 | 74.33 | 982,460 |
| July 24, 2025 | 75 | 74.95 | 74.95 | 75.25 | 73.31 | 1.25M |
| July 23, 2025 | 71.75 | 74.62 | 74.62 | 76.25 | 71.37 | 2.42M |
| July 22, 2025 | 72.7 | 71.75 | 71.75 | 72.7 | 71.18 | 1.06M |
| July 21, 2025 | 71.56 | 73 | 73 | 75.41 | 70.5 | 1.68M |
| July 18, 2025 | 71.29 | 71.6 | 71.6 | 72.5 | 71 | 733,040 |
| July 17, 2025 | 73.04 | 71.3 | 71.3 | 73.04 | 71 | 1.23M |
| July 16, 2025 | 70.87 | 73.08 | 73.08 | 75.14 | 70.5 | 1.47M |
| July 15, 2025 | 70.6 | 70.84 | 70.84 | 71.89 | 70.15 | 737,372 |
| July 14, 2025 | 70.96 | 70.82 | 70.82 | 71.58 | 69.6 | 867,580 |
| July 11, 2025 | 72 | 70.97 | 70.97 | 72 | 70.79 | 687,580 |
| July 10, 2025 | 73.97 | 72 | 72 | 73.97 | 71.25 | 989,280 |
| July 09, 2025 | 72 | 73.95 | 73.95 | 74.47 | 71.42 | 1.13M |
| July 08, 2025 | 72.18 | 71.91 | 71.91 | 72.46 | 71 | 973,400 |
| July 07, 2025 | 72.5 | 72.19 | 72.19 | 73.02 | 71.15 | 877,660 |