66.96
-1.67(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 68.64 | 66.96 | 66.96 | 69.21 | 66.79 | 32.53M |
| October 16, 2025 | 67.88 | 68.63 | 68.63 | 69.95 | 67.7 | 42.76M |
| October 15, 2025 | 65.33 | 67.87 | 67.87 | 68.05 | 65.33 | 44.36M |
| October 14, 2025 | 66 | 65.5 | 65.5 | 67 | 64.97 | 62.09M |
| October 13, 2025 | 61.35 | 62.18 | 62.18 | 63.06 | 61.1 | 20.55M |
| October 10, 2025 | 61.25 | 62.7 | 62.7 | 64.13 | 61.12 | 30.71M |
| October 09, 2025 | 60.2 | 61.76 | 61.76 | 61.88 | 59.4 | 24.64M |
| September 30, 2025 | 61.41 | 61.16 | 61.16 | 62.59 | 60.69 | 25.63M |
| September 29, 2025 | 60.1 | 61.71 | 61.71 | 63.72 | 59.5 | 44.66M |
| September 26, 2025 | 59.13 | 60.37 | 60.37 | 60.54 | 58.7 | 23.26M |
| September 25, 2025 | 59.41 | 59.23 | 59.23 | 59.7 | 59 | 10.75M |
| September 24, 2025 | 59.44 | 59.62 | 59.62 | 59.88 | 58.8 | 17.85M |
| September 23, 2025 | 59.08 | 59.66 | 59.66 | 60.32 | 58.52 | 22.59M |
| September 22, 2025 | 58.9 | 59.08 | 59.08 | 59.33 | 58.5 | 12.35M |
| September 19, 2025 | 59.5 | 58.8 | 58.8 | 59.71 | 58.72 | 19.69M |
| September 18, 2025 | 61 | 59.71 | 59.71 | 61.1 | 59.29 | 26.01M |
| September 17, 2025 | 61.36 | 60.75 | 60.75 | 61.83 | 60.62 | 24.73M |
| September 16, 2025 | 62.32 | 61.3 | 61.3 | 62.35 | 60.91 | 24.23M |
| September 15, 2025 | 63.2 | 62.19 | 62.19 | 63.69 | 61.91 | 20.45M |
| September 12, 2025 | 64.6 | 63.49 | 63.49 | 64.91 | 63.2 | 19.41M |
| September 11, 2025 | 63 | 64.78 | 64.78 | 64.81 | 62.7 | 20.98M |
| September 10, 2025 | 63 | 63.23 | 63.23 | 63.55 | 62.5 | 11.64M |
| September 09, 2025 | 62.55 | 63.3 | 63.3 | 63.99 | 62.4 | 19M |
| September 08, 2025 | 63.08 | 62.73 | 62.73 | 63.5 | 62.57 | 17.48M |
| September 05, 2025 | 62.62 | 63.33 | 63.33 | 63.46 | 61.54 | 20.9M |
| September 04, 2025 | 63.32 | 62.81 | 62.81 | 63.34 | 61.73 | 22.71M |
| September 03, 2025 | 65.6 | 63.39 | 63.39 | 66.04 | 62.91 | 21.28M |
| September 02, 2025 | 65.53 | 65.12 | 65.12 | 66.13 | 64.38 | 22.1M |
| September 01, 2025 | 67.2 | 65.75 | 65.75 | 67.77 | 65.56 | 32.92M |
| August 29, 2025 | 66.96 | 68.24 | 68.24 | 71.16 | 66.96 | 57.47M |
| August 28, 2025 | 63.5 | 64.69 | 64.69 | 64.71 | 62.7 | 23.87M |
| August 27, 2025 | 66.27 | 63.75 | 63.75 | 66.49 | 63.6 | 34.36M |
| August 26, 2025 | 67.1 | 66.11 | 66.11 | 68.25 | 66 | 18.73M |
| August 25, 2025 | 68.33 | 67.3 | 67.3 | 68.5 | 66.31 | 25.99M |
| August 22, 2025 | 66.95 | 67.44 | 67.44 | 67.85 | 66.62 | 18.09M |
| August 21, 2025 | 67.5 | 67.19 | 67.19 | 67.97 | 66.66 | 12.15M |
| August 20, 2025 | 65.97 | 67.45 | 67.45 | 67.48 | 65.37 | 13.05M |
| August 19, 2025 | 67.2 | 66.1 | 66.1 | 68.56 | 65.66 | 18.59M |
| August 18, 2025 | 67.2 | 67.2 | 67.2 | 68.22 | 66.8 | 23.27M |
| August 15, 2025 | 64.6 | 67.2 | 67.2 | 68.32 | 63.67 | 30.78M |
| August 14, 2025 | 63 | 65 | 65 | 66.57 | 62.92 | 27.39M |
| August 13, 2025 | 62.82 | 63.25 | 63.25 | 64.09 | 62.54 | 21.35M |
| August 12, 2025 | 62.56 | 62.62 | 62.62 | 63.48 | 62.16 | 17.6M |
| August 11, 2025 | 63.5 | 62.58 | 62.58 | 63.8 | 61.5 | 27.61M |
| August 08, 2025 | 64.86 | 63.58 | 63.58 | 65.16 | 63.31 | 16.56M |
| August 07, 2025 | 67.65 | 66.49 | 64.5 | 68 | 66.13 | 16.01M |
| August 06, 2025 | 67.13 | 68 | 65.96 | 68.68 | 66.85 | 13.98M |
| August 05, 2025 | 65.6 | 67.6 | 65.58 | 67.84 | 65.6 | 18.59M |
| August 04, 2025 | 64.6 | 65.57 | 63.61 | 65.94 | 64.3 | 17.27M |
| August 01, 2025 | 66.22 | 65.1 | 63.15 | 67.26 | 64.82 | 21.81M |
| July 31, 2025 | 67.62 | 66.77 | 64.77 | 67.95 | 66.43 | 23.82M |
| July 30, 2025 | 65.8 | 68.25 | 66.21 | 68.68 | 65.8 | 29.2M |
| July 29, 2025 | 66.38 | 65.9 | 65.9 | 67.59 | 65.72 | 19.93M |
| July 28, 2025 | 63.5 | 66.8 | 66.8 | 67.36 | 63.5 | 28.76M |
| July 25, 2025 | 63.26 | 63.79 | 63.79 | 64.48 | 63.25 | 19.96M |
| July 24, 2025 | 63.51 | 63.66 | 63.66 | 64.38 | 63.24 | 18.5M |
| July 23, 2025 | 62 | 63.95 | 63.95 | 64.29 | 61.71 | 24.31M |
| July 22, 2025 | 62.03 | 62.25 | 62.25 | 63.14 | 60.65 | 20.11M |
| July 21, 2025 | 61.61 | 62.16 | 62.16 | 62.8 | 61.32 | 16.1M |
| July 18, 2025 | 61.02 | 61.8 | 61.8 | 62.48 | 60.8 | 12.93M |