62.79
+1.53(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 61.46 | 61.26 | 61.26 | 62 | 59.63 | 4.39M |
| September 04, 2025 | 66.14 | 61.46 | 61.46 | 66.68 | 60.01 | 4.46M |
| September 03, 2025 | 68 | 66.3 | 66.3 | 68.8 | 65.46 | 2.46M |
| September 02, 2025 | 67 | 67.93 | 67.93 | 69.98 | 64.53 | 4.28M |
| September 01, 2025 | 66 | 66.96 | 66.96 | 67.66 | 64.5 | 3.9M |
| August 29, 2025 | 64.42 | 66.1 | 66.1 | 67.18 | 61.51 | 4.47M |
| August 28, 2025 | 64.41 | 64.42 | 64.42 | 65 | 62.65 | 4.17M |
| August 27, 2025 | 65.86 | 64.7 | 64.7 | 67.87 | 64.7 | 3.65M |
| August 26, 2025 | 69.5 | 65.92 | 65.92 | 69.5 | 65.91 | 3.52M |
| August 25, 2025 | 64.9 | 68.07 | 68.07 | 70.58 | 64.5 | 3.89M |
| August 22, 2025 | 65.73 | 64.99 | 64.99 | 67.06 | 64.55 | 2.66M |
| August 21, 2025 | 62.8 | 65.73 | 65.73 | 67.22 | 62.8 | 3.1M |
| August 20, 2025 | 62.92 | 64.21 | 64.21 | 65 | 61.16 | 3.76M |
| August 19, 2025 | 57.35 | 62.96 | 62.96 | 63.08 | 56.38 | 3.83M |
| August 18, 2025 | 55.51 | 57.35 | 57.35 | 57.47 | 54.82 | 3.2M |
| August 15, 2025 | 52.48 | 55.45 | 55.45 | 55.77 | 52.48 | 2.62M |
| August 14, 2025 | 56.47 | 53.03 | 53.03 | 56.47 | 53 | 3.56M |
| August 13, 2025 | 54.2 | 56.19 | 56.19 | 56.78 | 53.98 | 4.16M |
| August 12, 2025 | 51.8 | 54.19 | 54.19 | 55.33 | 50.69 | 5.19M |
| August 11, 2025 | 50.5 | 51.7 | 51.7 | 52.11 | 49.49 | 2.75M |
| August 08, 2025 | 50.51 | 50.5 | 50.5 | 50.81 | 49.49 | 2.24M |
| August 07, 2025 | 50 | 50.9 | 50.9 | 51.97 | 50 | 3.84M |
| August 06, 2025 | 48.6 | 49.78 | 49.78 | 51 | 48.09 | 3.66M |
| August 05, 2025 | 49.7 | 48.67 | 48.67 | 50.2 | 48.01 | 2.61M |
| August 04, 2025 | 47.87 | 49.37 | 49.37 | 49.38 | 47.55 | 2.49M |
| August 01, 2025 | 48.45 | 48.43 | 48.43 | 50.4 | 47.8 | 3.77M |
| July 31, 2025 | 49.5 | 48.45 | 48.45 | 50.19 | 48.16 | 3.92M |
| July 30, 2025 | 51.74 | 50.3 | 50.3 | 52.31 | 49.2 | 4.8M |
| July 29, 2025 | 49.8 | 51.3 | 51.3 | 52.99 | 48.05 | 5.55M |
| July 28, 2025 | 47.66 | 49.75 | 49.75 | 51.11 | 47.55 | 4.74M |
| July 25, 2025 | 46.68 | 47.8 | 47.8 | 49.49 | 46.65 | 4.27M |
| July 24, 2025 | 47.26 | 47.1 | 47.1 | 48.3 | 46.64 | 3.66M |
| July 23, 2025 | 43.78 | 47.73 | 47.73 | 49.09 | 43.78 | 6.3M |
| July 22, 2025 | 46.41 | 44.73 | 44.73 | 46.69 | 44.3 | 4.68M |
| July 21, 2025 | 44.59 | 46.87 | 46.87 | 47.2 | 44.08 | 5.32M |
| July 18, 2025 | 44.4 | 44.56 | 44.56 | 45.22 | 43.66 | 3.61M |
| July 17, 2025 | 43.5 | 44.65 | 44.65 | 44.82 | 43.37 | 4.28M |
| July 16, 2025 | 43.33 | 43.65 | 43.65 | 44.71 | 42.3 | 5.19M |
| July 15, 2025 | 42.31 | 43.31 | 43.31 | 44.68 | 42.31 | 7.88M |
| July 14, 2025 | 39.5 | 42.32 | 42.32 | 42.37 | 39.5 | 7.14M |
| July 11, 2025 | 39.34 | 39.51 | 39.51 | 40.22 | 39 | 2.23M |
| July 10, 2025 | 40.26 | 39.49 | 39.49 | 40.51 | 39.15 | 3.39M |
| July 09, 2025 | 41.7 | 40.6 | 40.6 | 42 | 40.29 | 3.87M |
| July 08, 2025 | 40.02 | 40.78 | 40.78 | 41.36 | 40 | 4.02M |
| July 07, 2025 | 40.77 | 40.42 | 40.42 | 40.85 | 39.35 | 3.97M |
| July 04, 2025 | 41.51 | 40.85 | 40.85 | 42.21 | 40.68 | 3.86M |
| July 03, 2025 | 41.24 | 41.88 | 41.88 | 42.5 | 40.73 | 6.08M |
| July 02, 2025 | 41.87 | 41.26 | 41.26 | 43 | 40.86 | 7.68M |
| July 01, 2025 | 40.98 | 42.29 | 42.29 | 43.75 | 40.31 | 14.03M |
| June 30, 2025 | 36.74 | 40.17 | 40.17 | 40.17 | 36.74 | 4.94M |
| June 27, 2025 | 36.73 | 36.52 | 36.52 | 37 | 36.22 | 2.11M |
| June 26, 2025 | 36.89 | 36.47 | 36.47 | 37 | 36.43 | 2.46M |
| June 25, 2025 | 36.59 | 37.18 | 37.18 | 37.41 | 36.46 | 3.9M |
| June 24, 2025 | 35.67 | 36.59 | 36.59 | 37.11 | 35.43 | 4.6M |
| June 23, 2025 | 35.98 | 35.59 | 35.59 | 36.07 | 35.11 | 2.41M |
| June 20, 2025 | 36.04 | 35.92 | 35.92 | 36.71 | 35.81 | 1.99M |
| June 19, 2025 | 37 | 36.4 | 36.4 | 37.96 | 36.01 | 3.49M |
| June 18, 2025 | 36.9 | 37.02 | 37.02 | 37.31 | 36.34 | 2.19M |
| June 17, 2025 | 38.22 | 37.2 | 37.2 | 38.51 | 36.95 | 2.62M |
| June 16, 2025 | 37.87 | 38.24 | 38.24 | 38.48 | 37.81 | 2.63M |