64.83
+5.89(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.4 | 58.94 | 58.94 | 58.94 | 54.05 | 49.58M |
| August 15, 2025 | 53.52 | 53.58 | 53.58 | 54.38 | 52.8 | 27.22M |
| August 14, 2025 | 55.58 | 53.46 | 53.46 | 56.3 | 53.33 | 35.09M |
| August 13, 2025 | 51.94 | 56.92 | 56.92 | 56.96 | 51.4 | 55.13M |
| August 12, 2025 | 51.55 | 51.78 | 51.78 | 51.9 | 50.88 | 22.15M |
| August 11, 2025 | 49.42 | 51.61 | 51.61 | 52.23 | 49.23 | 32.2M |
| August 08, 2025 | 49.32 | 49.34 | 49.34 | 50.23 | 48.98 | 15.13M |
| August 07, 2025 | 50.5 | 49.78 | 49.78 | 51.32 | 48.3 | 28.67M |
| August 06, 2025 | 50.1 | 50.36 | 50.36 | 50.7 | 49.69 | 21.03M |
| August 05, 2025 | 51.43 | 50.56 | 50.56 | 51.96 | 49.42 | 30.26M |
| August 04, 2025 | 50.01 | 50.42 | 50.42 | 51 | 49.56 | 26.77M |
| August 01, 2025 | 52.65 | 50.87 | 50.87 | 54.42 | 50.5 | 54.93M |
| July 31, 2025 | 50.63 | 54.28 | 54.28 | 54.29 | 50.6 | 74.15M |
| July 30, 2025 | 50 | 49.35 | 49.35 | 50.15 | 48.48 | 25.03M |
| July 29, 2025 | 48.79 | 50.78 | 50.78 | 50.8 | 48.61 | 32.27M |
| July 28, 2025 | 47.8 | 49.22 | 49.22 | 49.5 | 47.8 | 27.34M |
| July 25, 2025 | 48.01 | 47.69 | 47.69 | 48.28 | 47.15 | 18.35M |
| July 24, 2025 | 49.5 | 48 | 48 | 50.07 | 47.84 | 25.76M |
| July 23, 2025 | 48.5 | 48.78 | 48.78 | 48.81 | 47.2 | 26.6M |
| July 22, 2025 | 49.88 | 49 | 49 | 52.5 | 48.88 | 36.55M |
| July 21, 2025 | 50.4 | 49.72 | 49.72 | 51.5 | 49 | 28.71M |
| July 18, 2025 | 52.58 | 51.1 | 51.1 | 52.88 | 50.95 | 40.54M |
| July 17, 2025 | 46.9 | 52.58 | 52.58 | 52.58 | 46.47 | 38.39M |
| July 16, 2025 | 49.47 | 47.8 | 47.8 | 49.9 | 47.64 | 40.58M |
| July 15, 2025 | 50.5 | 49.46 | 49.46 | 52.31 | 48.66 | 63.65M |
| July 14, 2025 | 47.98 | 48.72 | 48.72 | 50.28 | 47.8 | 30.41M |
| July 11, 2025 | 46.84 | 47.56 | 47.56 | 48.5 | 46.6 | 26.57M |
| July 10, 2025 | 47.66 | 47.48 | 47.48 | 48.33 | 46.55 | 20.39M |
| July 09, 2025 | 47.66 | 47.55 | 47.55 | 48.58 | 46.9 | 27.36M |
| July 08, 2025 | 44.3 | 47.66 | 47.66 | 48.32 | 43.73 | 46.11M |
| July 07, 2025 | 43.09 | 44.9 | 44.9 | 46.08 | 41.6 | 42.95M |
| July 04, 2025 | 46.12 | 43.96 | 43.96 | 46.3 | 43.67 | 27.58M |
| July 03, 2025 | 45.26 | 45.7 | 45.7 | 46.12 | 44.8 | 22.97M |
| July 02, 2025 | 46.8 | 44.78 | 44.78 | 46.82 | 44 | 31.03M |
| July 01, 2025 | 47.3 | 47.53 | 47.53 | 48 | 46 | 30.05M |
| June 30, 2025 | 47.5 | 47.3 | 47.3 | 47.85 | 46.31 | 38.82M |
| June 27, 2025 | 47.1 | 47.51 | 47.51 | 49.6 | 46.1 | 44.16M |
| June 26, 2025 | 48.06 | 47.33 | 47.33 | 49 | 47 | 31.52M |
| June 25, 2025 | 47.1 | 47.53 | 47.53 | 48.4 | 45.88 | 38.18M |
| June 24, 2025 | 47.68 | 46.26 | 46.26 | 48.15 | 45.81 | 28.46M |
| June 23, 2025 | 44.86 | 47.15 | 47.15 | 48.64 | 44.86 | 43.45M |
| June 20, 2025 | 46.84 | 45.12 | 45.12 | 47.12 | 44.16 | 31.78M |
| June 19, 2025 | 46.99 | 46.75 | 46.75 | 48.98 | 46.64 | 40.51M |
| June 18, 2025 | 45.4 | 47.2 | 47.2 | 47.78 | 44.8 | 44.5M |
| June 17, 2025 | 46.19 | 45.2 | 45.2 | 46.5 | 44.2 | 23.74M |
| June 16, 2025 | 44.44 | 46.17 | 46.17 | 47.98 | 44.44 | 32.12M |
| June 13, 2025 | 45.04 | 44.92 | 44.92 | 46.49 | 44.08 | 31.77M |
| June 12, 2025 | 43 | 45.05 | 45.05 | 47.3 | 42.7 | 47.96M |
| June 11, 2025 | 44.44 | 43.7 | 43.7 | 44.87 | 43.59 | 24.13M |
| June 10, 2025 | 44.88 | 44.1 | 44.1 | 44.9 | 43.2 | 30.48M |
| June 09, 2025 | 45.1 | 44.43 | 44.43 | 45.55 | 44.02 | 49.3M |
| June 06, 2025 | 41.83 | 45.11 | 45.11 | 45.95 | 41.1 | 71.13M |
| June 05, 2025 | 38.03 | 41.83 | 41.83 | 41.83 | 37.37 | 48.85M |
| June 04, 2025 | 36.5 | 38.03 | 38.03 | 38.89 | 36.3 | 28.12M |
| June 03, 2025 | 35.92 | 36.08 | 36.08 | 36.55 | 35.69 | 9.51M |
| May 30, 2025 | 37.67 | 36.48 | 36.48 | 37.68 | 36.15 | 12.61M |
| May 29, 2025 | 37.1 | 37.42 | 37.42 | 38.46 | 37.1 | 25.63M |
| May 28, 2025 | 35.5 | 37.61 | 37.61 | 38.65 | 35.5 | 32.23M |
| May 27, 2025 | 36.65 | 35.49 | 35.49 | 36.65 | 35.22 | 11.42M |
| May 26, 2025 | 36.59 | 36.82 | 36.82 | 37.67 | 36.13 | 11.77M |