64.93
+0.29(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.11 | 64.64 | 64.64 | 65.78 | 64.3 | 4.36M |
| August 15, 2025 | 64.44 | 64.94 | 64.94 | 65.36 | 64.31 | 2.01M |
| August 14, 2025 | 64.9 | 64.63 | 64.63 | 65.98 | 64.6 | 2.14M |
| August 13, 2025 | 65.1 | 64.87 | 64.87 | 65.29 | 64.5 | 2.08M |
| August 12, 2025 | 65.59 | 65 | 65 | 66.1 | 64.9 | 2.1M |
| August 11, 2025 | 64.8 | 65.67 | 65.67 | 65.98 | 63.89 | 4.1M |
| August 08, 2025 | 64.98 | 64.69 | 64.69 | 66.35 | 64.21 | 5.46M |
| August 07, 2025 | 66.28 | 64.69 | 64.69 | 66.78 | 64.6 | 3.71M |
| August 06, 2025 | 66.19 | 66.22 | 66.22 | 66.48 | 65.36 | 3.85M |
| August 05, 2025 | 67.99 | 66.06 | 66.06 | 68.14 | 65.55 | 5.12M |
| August 04, 2025 | 67.8 | 67.85 | 67.85 | 69.45 | 67.11 | 5.86M |
| August 01, 2025 | 65.72 | 67.95 | 67.95 | 68.06 | 65.72 | 4.95M |
| July 31, 2025 | 68.09 | 66.03 | 66.03 | 68.44 | 65.05 | 5.47M |
| July 30, 2025 | 69.31 | 68.6 | 68.6 | 70.88 | 67.67 | 4.39M |
| July 29, 2025 | 69.4 | 70.12 | 70.12 | 70.14 | 66 | 5.53M |
| July 28, 2025 | 70 | 69.5 | 69.5 | 70.45 | 67.3 | 6.98M |
| July 25, 2025 | 63.95 | 68.15 | 68.15 | 69.44 | 63.89 | 10.17M |
| July 24, 2025 | 64.97 | 64.07 | 63.39 | 66.22 | 61.78 | 5.23M |
| July 23, 2025 | 62.56 | 61.97 | 61.31 | 63.3 | 61.77 | 3.15M |
| July 22, 2025 | 61.1 | 62.48 | 62.48 | 62.58 | 60.83 | 2.06M |
| July 21, 2025 | 61.41 | 61.35 | 61.35 | 62.5 | 60.58 | 2.52M |
| July 18, 2025 | 59.86 | 61.13 | 61.13 | 61.23 | 59.71 | 2.37M |
| July 17, 2025 | 59.3 | 59.66 | 59.66 | 60.2 | 59.18 | 1.24M |
| July 16, 2025 | 59 | 59.48 | 59.48 | 59.9 | 58.46 | 1.76M |
| July 15, 2025 | 59.02 | 59.05 | 59.05 | 59.75 | 58.8 | 1.46M |
| July 14, 2025 | 59.58 | 59.26 | 59.26 | 59.95 | 59.13 | 1.5M |
| July 11, 2025 | 59.08 | 59.82 | 59.82 | 60.25 | 58.82 | 2.49M |
| July 10, 2025 | 59.11 | 59.1 | 59.1 | 60.09 | 58.85 | 2.22M |
| July 09, 2025 | 58.45 | 59.11 | 59.11 | 59.99 | 57.8 | 3.11M |
| July 08, 2025 | 58.93 | 57.96 | 57.96 | 59.5 | 57.58 | 4.49M |
| July 07, 2025 | 58.03 | 58.93 | 58.93 | 59.16 | 57.97 | 2.33M |
| July 04, 2025 | 58.75 | 58.12 | 58.12 | 58.75 | 57.5 | 1.96M |
| July 03, 2025 | 58.58 | 58.68 | 58.68 | 58.99 | 58.08 | 1.95M |
| July 02, 2025 | 58.91 | 58.7 | 58.7 | 59.25 | 58.28 | 1.82M |
| July 01, 2025 | 58.09 | 58.9 | 58.9 | 59.15 | 57.66 | 2.53M |
| June 30, 2025 | 57.28 | 58 | 58 | 58.27 | 56.78 | 3.11M |
| June 27, 2025 | 56.99 | 57.22 | 57.22 | 57.95 | 56.86 | 2.57M |
| June 26, 2025 | 57.49 | 57.08 | 57.08 | 57.67 | 56.7 | 2.44M |
| June 25, 2025 | 58.81 | 57.51 | 57.51 | 59.06 | 57.4 | 4.12M |
| June 24, 2025 | 58.97 | 58.82 | 58.82 | 59.22 | 58.02 | 2.93M |
| June 23, 2025 | 60.35 | 58.97 | 58.97 | 60.39 | 58.72 | 2.85M |
| June 20, 2025 | 59.9 | 59.91 | 59.91 | 60.89 | 59.61 | 1.92M |
| June 19, 2025 | 59.84 | 59.9 | 59.9 | 61 | 59.41 | 2.13M |
| June 18, 2025 | 61.5 | 60.01 | 60.01 | 61.5 | 59.51 | 3.61M |
| June 17, 2025 | 61.49 | 62.1 | 62.1 | 62.27 | 60.82 | 2.77M |
| June 16, 2025 | 61.4 | 61.6 | 61.6 | 62.1 | 61.2 | 1.83M |
| June 13, 2025 | 61.71 | 61.61 | 61.61 | 62.71 | 61.3 | 3.43M |
| June 12, 2025 | 60.48 | 61.77 | 61.77 | 61.85 | 60.18 | 2.94M |
| June 11, 2025 | 60.68 | 60.5 | 60.5 | 60.88 | 59.48 | 3.02M |
| June 10, 2025 | 60.01 | 60.68 | 60.68 | 62.16 | 59.88 | 5.06M |
| June 09, 2025 | 61.27 | 60.02 | 60.02 | 61.4 | 59.5 | 5.56M |
| June 06, 2025 | 58.23 | 61.3 | 61.3 | 61.68 | 57.9 | 9.13M |
| June 05, 2025 | 57.26 | 58.28 | 58.28 | 60.16 | 57 | 6.67M |
| June 04, 2025 | 56.59 | 57.1 | 57.1 | 58.34 | 56.37 | 5.43M |
| June 03, 2025 | 55.01 | 56.83 | 56.83 | 57.06 | 54.7 | 4.38M |
| May 30, 2025 | 55.53 | 55.19 | 55.19 | 56.85 | 55.11 | 5.07M |
| May 29, 2025 | 53.01 | 56.1 | 56.1 | 56.2 | 53.01 | 7.04M |
| May 28, 2025 | 55.5 | 54.56 | 54.56 | 56.5 | 53.11 | 14.15M |
| May 27, 2025 | 51.38 | 53.56 | 53.56 | 53.98 | 51.09 | 6.02M |
| May 26, 2025 | 51.66 | 51.38 | 51.38 | 51.75 | 51.05 | 1.63M |