68.01
-0.1(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 33.72 | 33.01 | 33.01 | 34.35 | 32.77 | 6.56M |
| June 12, 2025 | 33.84 | 34.02 | 34.02 | 34.9 | 33.61 | 5.37M |
| June 11, 2025 | 34.49 | 34.09 | 34.09 | 34.68 | 33.9 | 4.17M |
| June 10, 2025 | 35.77 | 34.48 | 34.48 | 35.8 | 33.93 | 5.45M |
| June 09, 2025 | 35.52 | 35.61 | 35.61 | 36.08 | 35.2 | 4.98M |
| June 06, 2025 | 35.88 | 35.54 | 35.54 | 36.53 | 35.22 | 6.92M |
| June 05, 2025 | 34.57 | 35.56 | 35.56 | 35.88 | 33.88 | 7.46M |
| June 04, 2025 | 33.72 | 34.38 | 34.38 | 34.77 | 33.44 | 5.78M |
| June 03, 2025 | 33.48 | 33.4 | 33.4 | 33.67 | 33.25 | 4.12M |
| May 30, 2025 | 34.73 | 33.67 | 33.67 | 34.73 | 33.4 | 4.58M |
| May 29, 2025 | 34.58 | 34.91 | 34.75 | 35 | 34.35 | 4.7M |
| May 28, 2025 | 34.92 | 34.68 | 34.52 | 35.27 | 34.4 | 2.72M |
| May 27, 2025 | 35.28 | 35.03 | 34.87 | 35.79 | 34.8 | 3.99M |
