62.36
+0.11(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 62.1 | 62.36 | 62.36 | 63.08 | 61.5 | 5.93M |
| October 20, 2025 | 61.76 | 62.25 | 62.25 | 62.99 | 61.15 | 6.33M |
| October 17, 2025 | 63 | 61.87 | 61.87 | 63.19 | 61.84 | 7.42M |
| October 16, 2025 | 61.4 | 63.5 | 63.5 | 63.5 | 61.13 | 13.34M |
| October 15, 2025 | 61 | 61.9 | 61.9 | 62.62 | 60.51 | 12.41M |
| October 14, 2025 | 58.5 | 61.85 | 61.85 | 62.57 | 58.4 | 17.96M |
| October 13, 2025 | 57.96 | 58.2 | 58.2 | 58.3 | 57.5 | 6.12M |
| October 10, 2025 | 59.42 | 58.97 | 58.97 | 60.18 | 58.92 | 6.48M |
| October 09, 2025 | 60.49 | 59.44 | 59.44 | 60.5 | 58.53 | 8.96M |
| September 30, 2025 | 60.99 | 60.31 | 60.31 | 61.32 | 60.3 | 6.9M |
| September 29, 2025 | 61 | 61.53 | 61.53 | 61.77 | 59.62 | 8.71M |
| September 26, 2025 | 61.6 | 60.3 | 60.3 | 62.02 | 60.29 | 9.15M |
| September 25, 2025 | 62.52 | 61.57 | 61.57 | 62.7 | 61.39 | 6.2M |
| September 24, 2025 | 62.06 | 62.34 | 62.34 | 62.73 | 61.75 | 5.92M |
| September 23, 2025 | 63 | 62.05 | 62.05 | 63.52 | 61.36 | 9.36M |
| September 22, 2025 | 64.96 | 63.25 | 63.25 | 64.96 | 63.01 | 9.15M |
| September 19, 2025 | 63.97 | 65.5 | 65.5 | 65.95 | 63.27 | 10.35M |
| September 18, 2025 | 66.58 | 64.22 | 64.22 | 66.99 | 63.76 | 13.84M |
| September 17, 2025 | 68.5 | 66.57 | 66.57 | 68.5 | 66.33 | 11.91M |
| September 16, 2025 | 67.11 | 68.55 | 68.55 | 68.97 | 66.42 | 13.73M |
| September 15, 2025 | 65.9 | 67.19 | 67.19 | 67.85 | 65.23 | 12.5M |
| September 12, 2025 | 68.19 | 66.15 | 66.15 | 70.31 | 66.05 | 18.74M |
| September 11, 2025 | 66.01 | 68.26 | 68.26 | 68.36 | 66.01 | 15.67M |
| September 10, 2025 | 67.41 | 66.68 | 66.68 | 68.98 | 65.8 | 12.06M |
| September 09, 2025 | 67.6 | 67.83 | 67.83 | 67.84 | 66.4 | 9.97M |
| September 08, 2025 | 66.36 | 68.06 | 68.06 | 69.15 | 66.34 | 15.97M |
| September 05, 2025 | 65.99 | 66.56 | 66.56 | 67.06 | 64.5 | 11.57M |
| September 04, 2025 | 66.72 | 65.78 | 65.78 | 67 | 64.68 | 14.89M |
| September 03, 2025 | 68 | 67.25 | 67.25 | 70.15 | 66.72 | 18.12M |
| September 02, 2025 | 68.5 | 67.16 | 67.16 | 69.93 | 66.7 | 17.07M |
| September 01, 2025 | 67 | 69.35 | 69.35 | 71.2 | 66.99 | 27.66M |
| August 29, 2025 | 65.8 | 68.38 | 68.38 | 69 | 65.79 | 30.51M |
| August 28, 2025 | 64.3 | 64.5 | 64.5 | 66.45 | 62.87 | 19.17M |
| August 27, 2025 | 66.5 | 64.9 | 64.9 | 67.94 | 64.89 | 23.63M |
| August 26, 2025 | 68.8 | 67.4 | 67.4 | 69.98 | 66.01 | 34.32M |
| August 25, 2025 | 62.5 | 67 | 67 | 67 | 62.5 | 21.08M |
| August 22, 2025 | 59.18 | 60.91 | 60.91 | 61.15 | 58.78 | 18.66M |
| August 21, 2025 | 62.68 | 59.3 | 59.3 | 62.68 | 59.2 | 26.11M |
| August 20, 2025 | 57 | 62.7 | 62.7 | 63.6 | 56.68 | 37.84M |
| August 19, 2025 | 54.23 | 57.84 | 57.84 | 59.36 | 54.22 | 30.32M |
| August 18, 2025 | 54.1 | 54.44 | 54.44 | 54.99 | 54.03 | 10.77M |
| August 15, 2025 | 53.2 | 54.02 | 54.02 | 54.44 | 53.13 | 9.99M |
| August 14, 2025 | 53.6 | 53.58 | 53.58 | 54.72 | 53.41 | 9.83M |
| August 13, 2025 | 53.22 | 53.61 | 53.61 | 53.87 | 52.94 | 6.01M |
| August 12, 2025 | 53.08 | 53.5 | 53.5 | 54.85 | 53.07 | 10.24M |
| August 11, 2025 | 51.5 | 53.26 | 53.26 | 53.63 | 51.5 | 10.35M |
| August 08, 2025 | 52.15 | 51.5 | 51.5 | 52.3 | 51.5 | 3.55M |
| August 07, 2025 | 52.11 | 52.18 | 52.18 | 52.77 | 52.11 | 3.79M |
| August 06, 2025 | 52.33 | 52.42 | 52.42 | 52.85 | 51.91 | 3.58M |
| August 05, 2025 | 51.89 | 52.3 | 52.3 | 52.32 | 51.89 | 3.32M |
| August 04, 2025 | 51.74 | 51.82 | 51.82 | 51.89 | 51.4 | 3.02M |
| August 01, 2025 | 51.83 | 52.02 | 52.02 | 52.2 | 51.83 | 2.78M |
| July 31, 2025 | 52.87 | 51.84 | 51.84 | 52.87 | 51.75 | 6.34M |
| July 30, 2025 | 53.4 | 53 | 53 | 54 | 52.75 | 6.57M |
| July 29, 2025 | 53.7 | 53.4 | 53.4 | 53.7 | 52.85 | 4.9M |
| July 28, 2025 | 53.47 | 53.78 | 53.78 | 53.79 | 53.03 | 5.13M |
| July 25, 2025 | 54.65 | 53.62 | 53.62 | 54.65 | 53.51 | 7.9M |
| July 24, 2025 | 52.96 | 54.68 | 54.68 | 54.88 | 52.96 | 9.32M |
| July 23, 2025 | 54.03 | 53.19 | 53.19 | 54.2 | 53.11 | 7.81M |
| July 22, 2025 | 52.53 | 54.07 | 54.07 | 54.23 | 52.53 | 13.06M |