62.81
-0.42(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 61.45 | 63.23 | 63.23 | 63.48 | 61.2 | 12.52M |
| September 04, 2025 | 64.66 | 61.51 | 61.51 | 65.47 | 60.2 | 21.3M |
| September 03, 2025 | 69.86 | 65.16 | 65.16 | 70.15 | 64.51 | 26.75M |
| September 02, 2025 | 70.81 | 69.7 | 69.7 | 72.87 | 66.44 | 36.3M |
| September 01, 2025 | 75 | 69.7 | 69.7 | 75.26 | 69.36 | 39.27M |
| August 29, 2025 | 67.41 | 72.51 | 72.51 | 72.51 | 67 | 27.85M |
| August 28, 2025 | 62.21 | 65.92 | 65.92 | 67.5 | 62.05 | 25.93M |
| August 27, 2025 | 62.49 | 62.78 | 62.78 | 64.99 | 61.93 | 23.15M |
| August 26, 2025 | 65.52 | 62.24 | 62.24 | 65.67 | 61.49 | 24.76M |
| August 25, 2025 | 64.9 | 66.32 | 66.32 | 68 | 64.58 | 26.38M |
| August 22, 2025 | 62.99 | 64.02 | 64.02 | 65.5 | 62.99 | 20.41M |
| August 21, 2025 | 62.88 | 63.22 | 63.22 | 65.84 | 62.86 | 18.78M |
| August 20, 2025 | 62.97 | 63.52 | 63.52 | 64.88 | 62.2 | 19.99M |
| August 19, 2025 | 62.82 | 63.92 | 63.92 | 64.88 | 62.3 | 28.08M |
| August 18, 2025 | 59.89 | 62.93 | 62.93 | 63.28 | 58.7 | 27.63M |
| August 15, 2025 | 57.77 | 59.3 | 59.3 | 60.18 | 57.55 | 13.35M |
| August 14, 2025 | 59.3 | 58.23 | 58.23 | 59.85 | 58.18 | 13.71M |
| August 13, 2025 | 58.89 | 59.3 | 59.3 | 59.84 | 58.7 | 12.66M |
| August 12, 2025 | 61.19 | 58.98 | 58.98 | 61.37 | 58.55 | 19.89M |
| August 11, 2025 | 60.89 | 61.95 | 61.95 | 62.86 | 60.05 | 14.67M |
| August 08, 2025 | 62 | 61.46 | 61.46 | 63.06 | 60.7 | 15.33M |
| August 07, 2025 | 60.2 | 62.88 | 62.88 | 63.18 | 57.95 | 27.76M |
| August 06, 2025 | 60 | 60.04 | 60.04 | 60.57 | 59.4 | 10.29M |
| August 05, 2025 | 61.66 | 60.2 | 60.2 | 62.3 | 59.85 | 12.43M |
| August 04, 2025 | 60 | 61.68 | 61.68 | 61.88 | 59.98 | 10.57M |
| August 01, 2025 | 61.5 | 60.5 | 60.5 | 61.6 | 59.78 | 12.15M |
| July 31, 2025 | 61.21 | 61.34 | 61.34 | 62.89 | 61.03 | 13.45M |
| July 30, 2025 | 63 | 61.92 | 61.92 | 63.63 | 60.88 | 19.5M |
| July 29, 2025 | 65 | 63.16 | 63.16 | 65.57 | 62.56 | 28.47M |
| July 28, 2025 | 63.8 | 66.4 | 66.4 | 68.46 | 62.7 | 34.25M |
| July 25, 2025 | 63.41 | 64.4 | 64.4 | 65.58 | 60.8 | 42.25M |
| July 24, 2025 | 57.26 | 63.39 | 63.39 | 63.39 | 57.11 | 42.76M |
| July 23, 2025 | 58.01 | 57.63 | 57.63 | 59.87 | 57.37 | 20.65M |
| July 22, 2025 | 56.4 | 59.2 | 59.2 | 60.48 | 56.31 | 23.55M |
| July 21, 2025 | 55.28 | 57.3 | 57.3 | 58.41 | 55.21 | 20.32M |
| July 18, 2025 | 54.55 | 55.85 | 55.85 | 58.2 | 54.33 | 22.69M |
| July 17, 2025 | 53.65 | 54.8 | 54.8 | 55.1 | 53.1 | 12.49M |
| July 16, 2025 | 53.91 | 54.1 | 54.1 | 55.18 | 53.43 | 11.87M |
| July 15, 2025 | 55.01 | 54.09 | 54.09 | 55.93 | 53.86 | 15.56M |
| July 14, 2025 | 57.99 | 55.36 | 55.36 | 58.96 | 55.04 | 23.76M |
| July 11, 2025 | 56 | 58.18 | 58.18 | 60.5 | 55.57 | 33.9M |
| July 10, 2025 | 54.31 | 55.11 | 55.11 | 55.99 | 52.18 | 28.87M |
| July 09, 2025 | 53.58 | 52.54 | 52.54 | 54.1 | 52.29 | 13.75M |
| July 08, 2025 | 51.3 | 54.07 | 54.07 | 54.48 | 51.29 | 24.98M |
| July 07, 2025 | 49.29 | 51.15 | 51.15 | 51.2 | 49.1 | 14.69M |
| July 04, 2025 | 52.76 | 49.45 | 49.45 | 52.8 | 49.08 | 23.49M |
| July 03, 2025 | 52.1 | 52.75 | 52.75 | 53.73 | 51.51 | 12.63M |
| July 02, 2025 | 51.65 | 52.4 | 52.4 | 53.51 | 51.5 | 16.98M |
| July 01, 2025 | 52.58 | 52.28 | 52.28 | 53.02 | 51.1 | 15.03M |
| June 30, 2025 | 51 | 53.12 | 53.12 | 53.38 | 50.58 | 19.6M |
| June 27, 2025 | 50.47 | 51.17 | 51.17 | 52.16 | 50.45 | 16.21M |
| June 26, 2025 | 52.5 | 50.47 | 50.47 | 52.5 | 50.26 | 19.53M |
| June 25, 2025 | 52.5 | 52.68 | 52.68 | 53.05 | 51.7 | 13.72M |
| June 24, 2025 | 52.45 | 52.83 | 52.83 | 53.61 | 51.8 | 15.33M |
| June 23, 2025 | 51.56 | 52.66 | 52.66 | 53.22 | 51.4 | 16.22M |
| June 20, 2025 | 53.12 | 52.3 | 52.3 | 53.97 | 52.14 | 16.3M |
| June 19, 2025 | 53.82 | 52.97 | 52.97 | 54.14 | 52.42 | 17.24M |
| June 18, 2025 | 57.4 | 54.42 | 54.42 | 57.4 | 53.58 | 31.55M |
| June 17, 2025 | 59.43 | 57.34 | 57.34 | 61.36 | 56.78 | 41.02M |
| June 16, 2025 | 55 | 61.38 | 61.38 | 61.38 | 55 | 49.61M |