66.31
-0.95(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 65.13 | 67.26 | 67.26 | 68 | 64.85 | 4.96M |
| August 15, 2025 | 64 | 64.42 | 64.42 | 65.31 | 63.51 | 4.8M |
| August 14, 2025 | 64.8 | 63.15 | 63.15 | 64.8 | 62.61 | 3.47M |
| August 13, 2025 | 64.78 | 64.25 | 64.25 | 65.99 | 63.66 | 3.96M |
| August 12, 2025 | 66.06 | 64.45 | 64.45 | 66.28 | 64.1 | 3.13M |
| August 11, 2025 | 65.84 | 66.04 | 66.04 | 66.73 | 65.33 | 3.09M |
| August 08, 2025 | 67.46 | 66 | 66 | 67.5 | 64.88 | 3.98M |
| August 07, 2025 | 68.5 | 68.46 | 68.46 | 70.26 | 67.22 | 3.47M |
| August 06, 2025 | 69.16 | 68.08 | 68.08 | 69.44 | 67.3 | 4.32M |
| August 05, 2025 | 69.99 | 69.17 | 69.17 | 70.8 | 68.6 | 3.54M |
| August 04, 2025 | 67.31 | 70.51 | 70.51 | 71.4 | 66.18 | 6.03M |
| August 01, 2025 | 68.91 | 69.44 | 69.44 | 70.5 | 65.59 | 6.14M |
| July 31, 2025 | 66.3 | 67.99 | 67.99 | 70.93 | 65.35 | 7.4M |
| July 30, 2025 | 65.95 | 64.88 | 64.88 | 66.4 | 64.7 | 3.09M |
| July 29, 2025 | 64.3 | 66.38 | 66.38 | 66.58 | 64 | 4.58M |
| July 28, 2025 | 65.5 | 64.8 | 64.8 | 65.75 | 63 | 3.99M |
| July 25, 2025 | 63.5 | 65.42 | 65.42 | 66.12 | 63.13 | 6.56M |
| July 24, 2025 | 62.9 | 63.27 | 63.27 | 64.2 | 62.05 | 4.13M |
| July 23, 2025 | 62.71 | 62.98 | 62.98 | 64.3 | 62.02 | 3.75M |
| July 22, 2025 | 63.75 | 62.97 | 62.97 | 64.8 | 62.12 | 5.28M |
| July 21, 2025 | 62.5 | 64.8 | 64.8 | 66.48 | 62.25 | 6.77M |
| July 18, 2025 | 64.5 | 63.7 | 63.7 | 68.68 | 63.33 | 10.61M |
| July 17, 2025 | 61.37 | 62.71 | 62.71 | 65.49 | 60.31 | 9.22M |
| July 16, 2025 | 61.2 | 62.5 | 62.5 | 62.6 | 59.68 | 12.65M |
| July 15, 2025 | 53.69 | 59.42 | 59.42 | 59.42 | 53.46 | 5.58M |
| July 14, 2025 | 54.65 | 54.02 | 54.02 | 54.65 | 53.26 | 3.21M |
| July 11, 2025 | 52.3 | 54.64 | 54.64 | 55.7 | 51.82 | 5.52M |
| July 10, 2025 | 52.69 | 52.48 | 52.48 | 52.81 | 52.2 | 1.19M |
| July 09, 2025 | 53.3 | 52.79 | 52.79 | 53.49 | 52.69 | 2.08M |
| July 08, 2025 | 52.73 | 53.15 | 53.15 | 53.3 | 52.48 | 1.4M |
| July 07, 2025 | 53.06 | 52.59 | 52.59 | 53.33 | 52.37 | 1.34M |
| July 04, 2025 | 53.45 | 53.06 | 53.06 | 54.15 | 52.75 | 1.6M |
| July 03, 2025 | 53.6 | 53.46 | 53.46 | 54.2 | 53.1 | 1.03M |
| July 02, 2025 | 54.1 | 53.6 | 53.6 | 54.44 | 53.32 | 1.78M |
| July 01, 2025 | 55.66 | 54.5 | 54.5 | 55.66 | 54.12 | 1.76M |
| June 30, 2025 | 54.9 | 55.7 | 55.7 | 56.05 | 54.34 | 2.5M |
| June 27, 2025 | 55 | 54.69 | 54.69 | 55.91 | 54 | 2.34M |
| June 26, 2025 | 55.35 | 55.07 | 55.07 | 56.27 | 54.63 | 2.49M |
| June 25, 2025 | 54.66 | 55.33 | 55.33 | 55.55 | 54.2 | 2.74M |
| June 24, 2025 | 53.53 | 54.64 | 54.64 | 55.2 | 53.53 | 2.73M |
| June 23, 2025 | 52 | 53.71 | 53.71 | 53.9 | 52 | 2.27M |
| June 20, 2025 | 54.1 | 53 | 53 | 54.63 | 52.29 | 3.78M |
| June 19, 2025 | 54.8 | 54.36 | 54.36 | 56.38 | 54.16 | 2.34M |
| June 18, 2025 | 53.2 | 54.38 | 54.38 | 54.9 | 52.99 | 2.65M |
| June 17, 2025 | 55.2 | 53.32 | 53.32 | 55.3 | 52.89 | 3.45M |
| June 16, 2025 | 54.37 | 54.91 | 54.91 | 55.65 | 54 | 3.23M |
| June 13, 2025 | 59.15 | 54.91 | 54.91 | 59.15 | 54.45 | 4.16M |
| June 12, 2025 | 58.8 | 58.89 | 58.89 | 59.57 | 58.45 | 870,800 |
| June 11, 2025 | 60.18 | 59.26 | 59.26 | 60.78 | 59.1 | 1.49M |
| June 10, 2025 | 63.63 | 60.56 | 60.56 | 63.68 | 59.1 | 3.01M |
| June 09, 2025 | 60.67 | 63.66 | 63.66 | 64.46 | 60.67 | 3M |
| June 06, 2025 | 61.64 | 60.9 | 60.9 | 61.7 | 60.02 | 1.47M |
| June 05, 2025 | 59.56 | 61.24 | 61.16 | 61.28 | 59.42 | 1.74M |
| June 04, 2025 | 59.32 | 59.45 | 59.38 | 59.89 | 58.3 | 1.62M |
| June 03, 2025 | 58.96 | 58.43 | 58.36 | 59.88 | 58.3 | 1.2M |
| May 30, 2025 | 59.35 | 59.09 | 59.09 | 59.8 | 58.33 | 1.04M |
| May 29, 2025 | 58.99 | 59.82 | 59.82 | 59.92 | 58.72 | 1.76M |
| May 28, 2025 | 59.02 | 58.69 | 58.69 | 60.06 | 58.45 | 1.27M |
| May 27, 2025 | 60.81 | 59.44 | 59.44 | 61 | 59.18 | 1.76M |
| May 26, 2025 | 60.66 | 60.81 | 60.81 | 61.59 | 60.33 | 1.42M |