67.01
-1.05(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2025 | 52.52 | 52.76 | 52.76 | 52.76 | 52.22 | 4.48M |
| July 18, 2025 | 52.2 | 52.52 | 52.52 | 53.43 | 52.2 | 8.95M |
| July 17, 2025 | 51.96 | 52.2 | 52.2 | 52.72 | 51.85 | 6.12M |
| July 16, 2025 | 50.88 | 52.17 | 52.17 | 52.52 | 50.8 | 9.96M |
| July 15, 2025 | 51.74 | 50.92 | 50.92 | 51.74 | 50.66 | 6.57M |
| July 14, 2025 | 51.89 | 51.92 | 51.92 | 52.19 | 51.61 | 4.71M |
| July 11, 2025 | 52.14 | 52.26 | 52.26 | 52.79 | 51.75 | 8.73M |
| July 10, 2025 | 51.25 | 52.14 | 52.14 | 52.5 | 51.2 | 7.63M |
| July 09, 2025 | 51.55 | 51.49 | 51.49 | 52.38 | 51.36 | 7.43M |
| July 08, 2025 | 50.7 | 51.5 | 51.5 | 51.55 | 50.69 | 5.65M |
| July 07, 2025 | 50.9 | 50.85 | 50.85 | 51.09 | 50.52 | 3.34M |
| July 04, 2025 | 51.63 | 50.85 | 50.85 | 52 | 50.82 | 5.6M |
| July 03, 2025 | 51.01 | 51.62 | 51.62 | 52.56 | 51.01 | 8.46M |
| July 02, 2025 | 50.45 | 51.4 | 51.4 | 52.15 | 50.33 | 9.57M |
| July 01, 2025 | 50.8 | 50.42 | 50.42 | 50.88 | 50.31 | 6.67M |
| June 30, 2025 | 49.5 | 51.4 | 51.4 | 52.8 | 49.46 | 13.13M |
| June 27, 2025 | 49.68 | 49.67 | 49.67 | 50.03 | 49.61 | 4.78M |
| June 26, 2025 | 50 | 49.69 | 49.69 | 50.39 | 49.65 | 6.24M |
| June 25, 2025 | 49.39 | 49.99 | 49.99 | 49.99 | 48.73 | 8.2M |
| June 24, 2025 | 49.06 | 49.26 | 49.26 | 49.4 | 49 | 5.03M |
| June 23, 2025 | 49.19 | 48.98 | 48.98 | 49.36 | 48.25 | 5.87M |
| June 20, 2025 | 49.21 | 49.91 | 49.91 | 50.66 | 49.21 | 7.43M |
| June 19, 2025 | 49.4 | 49.15 | 49.15 | 49.98 | 49.13 | 5.01M |
| June 18, 2025 | 50.5 | 50.3 | 50.3 | 51.36 | 50.3 | 7.07M |
| June 17, 2025 | 49.89 | 49.65 | 49.65 | 50.5 | 49.65 | 4.26M |