68.18
+4.57(+7.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 62.5 | 63.61 | 63.61 | 64.18 | 62.5 | 17.13M |
| August 15, 2025 | 61.92 | 62.5 | 62.5 | 62.99 | 61.73 | 12.43M |
| August 14, 2025 | 63.09 | 62.04 | 62.04 | 63.68 | 62.01 | 14.66M |
| August 13, 2025 | 61.22 | 63.09 | 63.09 | 64.48 | 61 | 20.89M |
| August 12, 2025 | 62.1 | 61.01 | 61.01 | 62.58 | 60.62 | 13.74M |
| August 11, 2025 | 61.58 | 62.26 | 62.26 | 62.84 | 61.5 | 12.84M |
| August 08, 2025 | 61.87 | 61.48 | 61.48 | 62.68 | 60.62 | 16.7M |
| August 07, 2025 | 64.3 | 62.46 | 62.46 | 64.3 | 62.01 | 19.26M |
| August 06, 2025 | 63.39 | 64.36 | 64.36 | 65.9 | 63.39 | 20.48M |
| August 05, 2025 | 63.29 | 63.69 | 63.69 | 65.11 | 63.01 | 19.48M |
| August 04, 2025 | 60.99 | 63.28 | 63.28 | 63.65 | 60.02 | 25.54M |
| August 01, 2025 | 58.1 | 60.99 | 60.99 | 62.68 | 57.82 | 28.84M |
| July 31, 2025 | 59 | 57.9 | 57.9 | 59.4 | 57.41 | 17.7M |
| July 30, 2025 | 60.36 | 59.21 | 59.21 | 60.84 | 58.45 | 18.32M |
| July 29, 2025 | 59.4 | 60.82 | 60.82 | 61.47 | 58.59 | 20.07M |
| July 28, 2025 | 58.08 | 59.31 | 59.31 | 59.51 | 58.08 | 15.54M |
| July 25, 2025 | 59.64 | 58.09 | 58.09 | 59.76 | 58.05 | 14.64M |
| July 24, 2025 | 58.73 | 59.64 | 59.64 | 60.46 | 58.28 | 14.34M |
| July 23, 2025 | 59 | 58.92 | 58.92 | 60.21 | 58.68 | 14.76M |
| July 22, 2025 | 57 | 59.36 | 59.36 | 61.49 | 57 | 21.57M |
| July 21, 2025 | 58.74 | 57.8 | 57.8 | 58.74 | 57.2 | 12.53M |
| July 18, 2025 | 58.5 | 58.77 | 58.77 | 59.08 | 57.78 | 13.61M |
| July 17, 2025 | 57.07 | 58.64 | 58.64 | 58.85 | 57.07 | 15.08M |
| July 16, 2025 | 57.02 | 57.36 | 57.36 | 58.27 | 57.01 | 11.9M |
| July 15, 2025 | 56 | 57 | 57 | 57.48 | 55.58 | 14.39M |
| July 14, 2025 | 56 | 56 | 56 | 56.42 | 55.48 | 8.83M |
| July 11, 2025 | 55.5 | 55.84 | 55.84 | 56.5 | 55.3 | 12.14M |
| July 10, 2025 | 55.7 | 55.49 | 55.49 | 56.69 | 55.1 | 15.21M |
| July 09, 2025 | 54.4 | 55 | 55 | 55.92 | 54.1 | 10.31M |
| July 08, 2025 | 53.9 | 54.6 | 54.6 | 54.85 | 53.85 | 8.65M |
| July 07, 2025 | 55.17 | 53.99 | 53.99 | 55.5 | 53.88 | 14.91M |
| July 04, 2025 | 56.57 | 56.17 | 56.17 | 56.8 | 55.42 | 11.19M |
| July 03, 2025 | 56.13 | 56.58 | 56.58 | 56.8 | 55.85 | 9.34M |
| July 02, 2025 | 56.57 | 56.07 | 56.07 | 56.76 | 55.81 | 10.77M |
| July 01, 2025 | 54.99 | 56.58 | 56.58 | 56.62 | 54.87 | 14.66M |
| June 30, 2025 | 53.64 | 54.78 | 54.78 | 54.92 | 53.4 | 11.51M |
| June 27, 2025 | 53.51 | 53.63 | 53.63 | 53.96 | 53.21 | 6.77M |
| June 26, 2025 | 54.19 | 53.49 | 53.49 | 54.19 | 52.99 | 9.35M |
| June 25, 2025 | 54.1 | 54.38 | 54.38 | 54.79 | 53.66 | 11.18M |
| June 24, 2025 | 54.05 | 54.09 | 54.09 | 54.63 | 53.75 | 12.7M |
| June 23, 2025 | 53.4 | 53.92 | 53.92 | 54.49 | 53.33 | 11.14M |
| June 20, 2025 | 53.4 | 53.55 | 53.55 | 53.72 | 52.93 | 8.51M |
| June 19, 2025 | 54.45 | 53.46 | 53.46 | 54.88 | 53 | 14.66M |
| June 18, 2025 | 54.11 | 54.44 | 54.44 | 54.64 | 53.59 | 12.61M |
| June 17, 2025 | 56.56 | 54.23 | 54.23 | 56.59 | 54.06 | 20.32M |
| June 16, 2025 | 55.83 | 56.06 | 56.06 | 57.15 | 55.83 | 14.62M |
| June 13, 2025 | 58.49 | 55.83 | 55.83 | 58.99 | 55.61 | 27.71M |
| June 12, 2025 | 58.18 | 58.9 | 58.9 | 59.1 | 57 | 15.14M |
| June 11, 2025 | 57.89 | 58.2 | 58.2 | 58.83 | 56.89 | 15.43M |
| June 10, 2025 | 56.9 | 58.72 | 57.72 | 59.16 | 56.8 | 22.99M |
| June 09, 2025 | 56.58 | 57.11 | 56.14 | 58.99 | 56.16 | 21.62M |
| June 06, 2025 | 56.43 | 56.33 | 55.37 | 57.6 | 56.05 | 10.99M |
| June 05, 2025 | 57.16 | 56.66 | 56.66 | 57.44 | 55.91 | 13.03M |
| June 04, 2025 | 56.98 | 57.15 | 57.15 | 57.37 | 56.4 | 13.1M |
| June 03, 2025 | 54.28 | 57.23 | 57.23 | 57.94 | 54.25 | 22.48M |
| May 30, 2025 | 54.95 | 54.5 | 54.5 | 55.48 | 54.46 | 14.61M |
| May 29, 2025 | 52.81 | 55.11 | 55.11 | 55.9 | 52.41 | 22.83M |
| May 28, 2025 | 51.4 | 52.68 | 52.68 | 54.1 | 51.3 | 21.35M |
| May 27, 2025 | 50.81 | 51.52 | 51.52 | 52.37 | 50.81 | 13.41M |
| May 26, 2025 | 50.45 | 50.73 | 50.73 | 51.98 | 50.33 | 9.28M |
