61.45
-1.28(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 62.69 | 61.45 | 61.45 | 62.97 | 61.01 | 31.07M |
| October 23, 2025 | 61.24 | 62.73 | 62.73 | 62.8 | 60.85 | 22.59M |
| October 22, 2025 | 61.2 | 61.34 | 61.34 | 61.58 | 60.81 | 15.85M |
| October 21, 2025 | 61.09 | 61.18 | 61.18 | 61.55 | 60.6 | 19.13M |
| October 20, 2025 | 62.03 | 60.86 | 60.86 | 62.03 | 60.61 | 25.94M |
| October 17, 2025 | 62.96 | 61.51 | 61.51 | 63.65 | 61.5 | 30.13M |
| October 16, 2025 | 64.82 | 62.99 | 62.99 | 64.82 | 62.55 | 35.11M |
| October 15, 2025 | 64.7 | 64.75 | 64.75 | 65.56 | 64.07 | 20.89M |
| October 14, 2025 | 66.54 | 64.77 | 64.77 | 67.45 | 64.54 | 30.63M |
| October 13, 2025 | 65.12 | 66.35 | 66.35 | 66.78 | 64.99 | 30.61M |
| October 10, 2025 | 67.5 | 67.73 | 67.73 | 68.8 | 66.66 | 32.89M |
| October 09, 2025 | 66.58 | 67.73 | 67.73 | 67.85 | 65.3 | 33.53M |
| September 30, 2025 | 65.88 | 66.58 | 66.58 | 66.86 | 65.26 | 29.32M |
| September 29, 2025 | 64.2 | 65.94 | 65.94 | 66.53 | 63.7 | 32.94M |
| September 26, 2025 | 64.48 | 64.01 | 64.01 | 64.87 | 63.9 | 20.93M |
| September 25, 2025 | 63.66 | 64.56 | 64.56 | 65.35 | 63.55 | 28.52M |
| September 24, 2025 | 63.06 | 63.68 | 63.68 | 63.92 | 63 | 21.57M |
| September 23, 2025 | 64.12 | 63.34 | 63.34 | 64.41 | 62.59 | 26.89M |
| September 22, 2025 | 65.22 | 64.1 | 64.1 | 65.22 | 63.51 | 28.76M |
| September 19, 2025 | 65.66 | 65.31 | 65.31 | 66.52 | 65.31 | 29.31M |
| September 18, 2025 | 67.02 | 65.88 | 65.88 | 67.08 | 65.35 | 31.4M |
| September 17, 2025 | 66.32 | 67.01 | 67.01 | 67.5 | 66.06 | 21.22M |
| September 16, 2025 | 67.81 | 66.61 | 66.61 | 68.05 | 66 | 28.41M |
| September 15, 2025 | 67.79 | 67.74 | 67.74 | 69.09 | 67.5 | 20.99M |
| September 12, 2025 | 68.44 | 67.79 | 67.79 | 68.71 | 67.1 | 26.38M |
| September 11, 2025 | 67.3 | 68.43 | 68.43 | 68.5 | 66.82 | 31.93M |
| September 10, 2025 | 67.84 | 67.54 | 67.54 | 68.38 | 66.96 | 24.44M |
| September 09, 2025 | 69.65 | 68.52 | 68.52 | 70.2 | 67.82 | 40.36M |
| September 08, 2025 | 65.88 | 69.6 | 69.6 | 69.93 | 65.77 | 63.09M |
| September 05, 2025 | 64.64 | 65.85 | 65.85 | 66.12 | 64.51 | 32.43M |
| September 04, 2025 | 66.09 | 64.69 | 64.69 | 66.6 | 63.78 | 50.2M |
| September 03, 2025 | 67.27 | 66.89 | 66.89 | 67.96 | 65.9 | 28.42M |
| September 02, 2025 | 69.02 | 67.27 | 67.27 | 69.21 | 66.95 | 38.57M |
| September 01, 2025 | 68.6 | 69.02 | 69.02 | 69.85 | 68 | 40.33M |
| August 29, 2025 | 68.14 | 68.6 | 68.6 | 69.12 | 68.06 | 36.14M |
| August 28, 2025 | 67.84 | 68.13 | 68.13 | 69.15 | 66.5 | 48.53M |
| August 27, 2025 | 69.64 | 68.05 | 68.05 | 70.24 | 68.05 | 48.74M |
| August 26, 2025 | 68.17 | 69.63 | 69.63 | 70.78 | 67.72 | 55.64M |
| August 25, 2025 | 67.25 | 68.17 | 68.17 | 68.77 | 66.6 | 51.4M |
| August 22, 2025 | 65.85 | 67.17 | 67.17 | 67.48 | 65.41 | 56.4M |
| August 21, 2025 | 63.16 | 65.6 | 65.6 | 66 | 63.16 | 78.56M |
| August 20, 2025 | 62.19 | 63.04 | 63.04 | 63.09 | 61.57 | 33.72M |
| August 19, 2025 | 62.9 | 62.19 | 62.19 | 64.2 | 62.13 | 38.2M |
| August 18, 2025 | 63.05 | 62.71 | 62.71 | 63.7 | 62.63 | 39.53M |
| August 15, 2025 | 62.15 | 62.99 | 62.99 | 63.65 | 62.1 | 30.96M |
| August 14, 2025 | 62.99 | 62.51 | 62.51 | 63.47 | 62.05 | 30.67M |
| August 13, 2025 | 62.91 | 62.98 | 62.98 | 63.16 | 62.31 | 31.32M |
| August 12, 2025 | 61.08 | 62.9 | 62.9 | 64.49 | 60.9 | 63.39M |
| August 11, 2025 | 61.07 | 61.46 | 61.46 | 61.8 | 61 | 26.36M |
| August 08, 2025 | 60.8 | 60.8 | 60.8 | 61.46 | 60.3 | 20.92M |
| August 07, 2025 | 61.19 | 60.62 | 60.62 | 61.55 | 60.24 | 22.41M |
| August 06, 2025 | 60.99 | 61.08 | 61.08 | 61.36 | 60.57 | 19.75M |
| August 05, 2025 | 60.58 | 60.99 | 60.99 | 61.25 | 60.5 | 22.8M |
| August 04, 2025 | 60.4 | 60.48 | 60.48 | 60.78 | 59.92 | 25.58M |
| August 01, 2025 | 61.4 | 60.92 | 60.92 | 61.88 | 60.66 | 39.4M |
| July 31, 2025 | 63.8 | 62.31 | 62.31 | 63.8 | 61.82 | 51.53M |
| July 30, 2025 | 62.56 | 63.84 | 63.84 | 64.95 | 62.52 | 66.26M |
| July 29, 2025 | 62.61 | 61.96 | 61.96 | 63.15 | 61.83 | 30.79M |
| July 28, 2025 | 62 | 62.6 | 62.6 | 62.96 | 61.55 | 39.81M |
| July 25, 2025 | 62.58 | 62.98 | 62.98 | 64.64 | 62.57 | 54.63M |