66.90
-3.1(-4.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 67.35 | 70 | 70 | 70.55 | 66.06 | 12.68M |
| September 04, 2025 | 73.5 | 66.95 | 66.95 | 74.01 | 65 | 16.91M |
| September 03, 2025 | 72.8 | 74.27 | 74.27 | 76.52 | 71.78 | 15.36M |
| September 02, 2025 | 78.92 | 71.95 | 71.95 | 79.69 | 70.63 | 17.78M |
| September 01, 2025 | 82.04 | 78.93 | 78.93 | 83.66 | 75.56 | 18.38M |
| August 29, 2025 | 81 | 79.24 | 79.24 | 84.98 | 78.01 | 24.98M |
| August 28, 2025 | 68.06 | 77.88 | 77.88 | 78.6 | 67.08 | 23.95M |
| August 27, 2025 | 66.87 | 69.36 | 69.36 | 73.9 | 66.7 | 19.39M |
| August 26, 2025 | 70.6 | 67.85 | 67.85 | 72.5 | 67.43 | 14.75M |
| August 25, 2025 | 69.3 | 70.68 | 70.68 | 74.7 | 66.9 | 19.55M |
| August 22, 2025 | 63 | 69.17 | 69.17 | 69.8 | 63 | 19.33M |
| August 21, 2025 | 69.01 | 63.99 | 63.99 | 69.38 | 63.59 | 18.8M |
| August 20, 2025 | 65.88 | 69.46 | 69.46 | 71.5 | 62.63 | 18.96M |
| August 19, 2025 | 70.88 | 68.11 | 68.11 | 71.6 | 67 | 23.96M |
| August 18, 2025 | 65.4 | 73.4 | 73.4 | 74.72 | 64.5 | 23.45M |
| August 15, 2025 | 57.11 | 64.11 | 64.11 | 66.5 | 57.11 | 25.87M |
| August 14, 2025 | 58.99 | 57.99 | 57.99 | 59.77 | 56.01 | 24.68M |
| August 13, 2025 | 56.08 | 60.48 | 60.48 | 60.99 | 54.34 | 28.68M |
| August 12, 2025 | 49 | 56.02 | 56.02 | 59.42 | 48.68 | 28.32M |
| August 11, 2025 | 48.99 | 49.52 | 49.52 | 50.3 | 48.31 | 16.97M |
| August 08, 2025 | 45.14 | 48.18 | 48.18 | 49.5 | 44.94 | 20.28M |
| August 07, 2025 | 46.83 | 45.31 | 45.31 | 47.1 | 44.3 | 14.72M |
| August 06, 2025 | 46.72 | 47.48 | 47.48 | 51.28 | 46.27 | 14.99M |
| August 05, 2025 | 45.66 | 46.27 | 46.27 | 47.5 | 45.39 | 9.49M |
| August 04, 2025 | 44 | 45.8 | 45.8 | 46.09 | 43.78 | 8.69M |
| August 01, 2025 | 46.59 | 44.6 | 44.6 | 47.01 | 43.9 | 11.89M |
| July 31, 2025 | 45.01 | 46.52 | 46.52 | 48.6 | 44.38 | 16.98M |
| July 30, 2025 | 43 | 43.2 | 43.2 | 45.15 | 43 | 12.17M |
| July 29, 2025 | 42.04 | 42.99 | 42.99 | 43.15 | 41.45 | 9.76M |
| July 28, 2025 | 40.89 | 42.27 | 42.27 | 43.33 | 40.2 | 13.03M |
| July 25, 2025 | 39.73 | 40.6 | 40.6 | 41.38 | 39.1 | 7.49M |
| July 24, 2025 | 39.14 | 39.39 | 39.39 | 39.47 | 38.85 | 4.76M |
| July 23, 2025 | 39.01 | 39 | 39 | 39.55 | 38.72 | 5.13M |
| July 22, 2025 | 39.72 | 39.2 | 39.2 | 40.8 | 39.04 | 6.24M |
| July 21, 2025 | 40.08 | 39.73 | 39.73 | 40.5 | 39.01 | 6.07M |
| July 18, 2025 | 40.75 | 40.38 | 40.38 | 41.5 | 40.26 | 7.34M |
| July 17, 2025 | 40.5 | 40.71 | 40.71 | 41.09 | 39.85 | 7.43M |
| July 16, 2025 | 41.8 | 40.86 | 40.86 | 42.34 | 40.74 | 9.55M |
| July 15, 2025 | 39.2 | 41.58 | 41.58 | 42.42 | 39.1 | 14.96M |
| July 14, 2025 | 37.23 | 39.3 | 39.3 | 39.4 | 37.23 | 11.37M |
| July 11, 2025 | 37.84 | 37.4 | 37.4 | 37.84 | 37 | 4.41M |
| July 10, 2025 | 38.63 | 37.84 | 37.84 | 38.89 | 37.5 | 4.68M |
| July 09, 2025 | 38.5 | 38.43 | 38.43 | 38.77 | 37.86 | 4.95M |
| July 08, 2025 | 37.39 | 38.65 | 38.65 | 39.1 | 37.1 | 7.39M |
| July 07, 2025 | 36.97 | 37.6 | 37.6 | 38 | 36.62 | 4.97M |
| July 04, 2025 | 37.98 | 37.3 | 37.3 | 39.18 | 37.1 | 11.2M |
| July 03, 2025 | 36.88 | 37.98 | 37.98 | 38.03 | 36.61 | 6.35M |
| July 02, 2025 | 37.25 | 36.88 | 36.88 | 37.29 | 36.21 | 5.84M |
| July 01, 2025 | 37.76 | 37.34 | 37.34 | 38.07 | 37.08 | 5.03M |
| June 30, 2025 | 37.74 | 37.94 | 37.94 | 39.17 | 37.37 | 9.8M |
| June 27, 2025 | 36.14 | 37.74 | 37.74 | 38.88 | 35.8 | 13.3M |
| June 26, 2025 | 37.01 | 36.33 | 36.33 | 37.3 | 36 | 15.84M |
| June 25, 2025 | 36.91 | 38.32 | 38.32 | 38.97 | 36.91 | 15.61M |
| June 24, 2025 | 34.98 | 36.39 | 36.39 | 36.55 | 34.95 | 9.15M |
| June 23, 2025 | 34.48 | 34.99 | 34.99 | 35.38 | 33.81 | 6.88M |
| June 20, 2025 | 35.03 | 34.7 | 34.7 | 36.45 | 34.65 | 8.56M |
| June 19, 2025 | 34.87 | 35.18 | 35.18 | 36.5 | 34.6 | 9.91M |
| June 18, 2025 | 33.79 | 34.9 | 34.9 | 35.15 | 33.55 | 7.11M |
| June 17, 2025 | 34.21 | 34.03 | 34.03 | 34.55 | 33.63 | 3.74M |
| June 16, 2025 | 32.73 | 34.21 | 34.21 | 34.65 | 32.56 | 7.14M |