67.44
+0.25(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 60.74 | 61.14 | 61.14 | 61.46 | 60.7 | 9.46M |
| July 16, 2025 | 62.05 | 60.81 | 60.81 | 62.41 | 60.17 | 17.24M |
| July 15, 2025 | 62.08 | 62.07 | 62.07 | 62.79 | 61.15 | 17.96M |
| July 14, 2025 | 61.5 | 62.08 | 62.08 | 62.94 | 61.2 | 16.22M |
| July 11, 2025 | 59.59 | 61.5 | 61.5 | 63.43 | 59.58 | 32.83M |
| July 10, 2025 | 59.09 | 59.6 | 59.6 | 60.27 | 59.08 | 13.14M |
| July 09, 2025 | 60.53 | 59.24 | 59.24 | 60.66 | 59.16 | 14.31M |
| July 08, 2025 | 60.4 | 60.59 | 60.59 | 60.92 | 59.86 | 13.45M |
| July 07, 2025 | 60 | 60.68 | 60.68 | 60.96 | 59.9 | 12.68M |
| July 04, 2025 | 58.9 | 60.26 | 60.26 | 61.58 | 58.45 | 19.8M |
| July 03, 2025 | 58.38 | 59.22 | 59.22 | 59.28 | 58.32 | 10.43M |
| July 02, 2025 | 58.72 | 58.48 | 58.48 | 59.49 | 58.41 | 10.95M |
| July 01, 2025 | 58.41 | 58.83 | 58.83 | 59.3 | 58.11 | 11.79M |
| June 30, 2025 | 58.18 | 58.5 | 58.5 | 58.84 | 57.83 | 14.61M |
| June 27, 2025 | 60.3 | 58.53 | 58.53 | 61.52 | 58.21 | 27.3M |
| June 26, 2025 | 60.2 | 60.33 | 60.33 | 61.03 | 59.87 | 16.44M |
| June 25, 2025 | 58.22 | 60.62 | 60.62 | 60.63 | 58 | 30.43M |
| June 24, 2025 | 57.24 | 58.43 | 58.43 | 59.57 | 57.1 | 24.7M |
| June 23, 2025 | 56.01 | 56.92 | 56.92 | 57.13 | 55.6 | 17.19M |
| June 20, 2025 | 55.12 | 56.57 | 56.57 | 57.1 | 55.01 | 18.53M |
| June 19, 2025 | 55.5 | 55.25 | 55.25 | 56.08 | 54.81 | 13.48M |
| June 18, 2025 | 55.94 | 55.97 | 55.97 | 56.17 | 54.98 | 14.89M |
| June 17, 2025 | 55.79 | 56.17 | 56.17 | 56.37 | 55.43 | 17.3M |
| June 16, 2025 | 54.78 | 55.71 | 55.71 | 55.98 | 54.7 | 15.79M |
| June 13, 2025 | 55.55 | 54.78 | 54.78 | 55.85 | 54.58 | 15.37M |
| June 12, 2025 | 54.7 | 55.65 | 55.65 | 56.78 | 54.46 | 27.27M |
| June 11, 2025 | 53.25 | 55.02 | 55.02 | 55.46 | 53.13 | 24.72M |
| June 10, 2025 | 53.35 | 53 | 53 | 54.2 | 52.61 | 15.35M |
| June 09, 2025 | 53.48 | 53.22 | 53.22 | 53.92 | 52.92 | 10.95M |
| June 06, 2025 | 54.05 | 53.29 | 53.29 | 54.29 | 53.02 | 14.57M |
| June 05, 2025 | 52.41 | 53.85 | 53.85 | 54.18 | 52.41 | 25.62M |
| June 04, 2025 | 50.93 | 52.49 | 52.49 | 52.72 | 50.93 | 21.68M |
| June 03, 2025 | 50.09 | 51.06 | 51.06 | 51.26 | 49.96 | 14.52M |
| May 30, 2025 | 50.3 | 50.3 | 50.3 | 50.52 | 49.93 | 9.44M |