66.73
-3.21(-4.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 65.9 | 65.46 | 65.46 | 66.29 | 64.32 | 2.48M |
| September 04, 2025 | 65.06 | 66 | 66 | 67.5 | 64.6 | 3.1M |
| September 03, 2025 | 65.07 | 65 | 65 | 65.67 | 63.8 | 2.06M |
| September 02, 2025 | 65.96 | 64.7 | 64.7 | 66.35 | 63.51 | 3.1M |
| September 01, 2025 | 66.18 | 65.95 | 65.95 | 67.15 | 65.81 | 1.94M |
| August 29, 2025 | 67.3 | 66.71 | 66.71 | 67.3 | 65.6 | 2.44M |
| August 28, 2025 | 62.96 | 67.01 | 67.01 | 67.99 | 62.08 | 3.99M |
| August 27, 2025 | 65.51 | 63.36 | 63.36 | 66.88 | 63.28 | 3.02M |
| August 26, 2025 | 62.42 | 65.51 | 65.51 | 66.75 | 62.02 | 4.02M |
| August 25, 2025 | 62.3 | 62.56 | 62.56 | 62.59 | 60.84 | 2.81M |
| August 22, 2025 | 62.51 | 61.29 | 61.29 | 62.7 | 60.87 | 2.13M |
| August 21, 2025 | 61.34 | 62.38 | 62.38 | 62.77 | 60.92 | 2.92M |
| August 20, 2025 | 60.51 | 60.86 | 60.86 | 61.5 | 60.23 | 1.92M |
| August 19, 2025 | 61.11 | 60.7 | 60.7 | 61.77 | 60.2 | 3.4M |
| August 18, 2025 | 58.99 | 61.3 | 61.3 | 62.78 | 58.5 | 4.99M |
| August 15, 2025 | 56.84 | 58.93 | 58.93 | 59.5 | 56.66 | 3.02M |
| August 14, 2025 | 56.35 | 57.68 | 57.68 | 59.5 | 56.34 | 3.56M |
| August 13, 2025 | 54.9 | 56.36 | 56.36 | 56.47 | 54.9 | 2.05M |
| August 12, 2025 | 55.19 | 55.01 | 55.01 | 55.5 | 54.8 | 1.1M |
| August 11, 2025 | 54.99 | 55.17 | 55.17 | 55.42 | 54.8 | 1.24M |
| August 08, 2025 | 55.14 | 54.79 | 54.79 | 55.33 | 54.7 | 1.05M |
| August 07, 2025 | 54.31 | 55.15 | 55.15 | 55.49 | 54.26 | 1.78M |
| August 06, 2025 | 54.22 | 54.3 | 54.3 | 54.4 | 53.81 | 890,887 |
| August 05, 2025 | 53.63 | 54.22 | 54.22 | 54.49 | 53.62 | 976,389 |
| August 04, 2025 | 53 | 53.74 | 53.74 | 53.75 | 52.87 | 1.04M |
| August 01, 2025 | 53.54 | 53.59 | 53.59 | 54.7 | 53.45 | 1.72M |
| July 31, 2025 | 54.15 | 53.51 | 53.51 | 54.17 | 53.16 | 1.44M |
| July 30, 2025 | 54.18 | 54.48 | 54.48 | 55.14 | 53.78 | 1.81M |
| July 29, 2025 | 54.3 | 54.17 | 54.17 | 54.65 | 53.58 | 1.82M |
| July 28, 2025 | 55 | 54.55 | 54.55 | 55.21 | 54 | 2.31M |
| July 25, 2025 | 55.55 | 55.38 | 55.38 | 57.24 | 55.22 | 2.49M |
| July 24, 2025 | 54.45 | 55.41 | 55.41 | 55.95 | 54.45 | 2.24M |
| July 23, 2025 | 53.69 | 54.45 | 54.45 | 56.24 | 53.63 | 3.14M |
| July 22, 2025 | 53.19 | 53.42 | 53.42 | 53.42 | 52.86 | 1.21M |
| July 21, 2025 | 52.98 | 53.36 | 53.36 | 53.53 | 52.9 | 1.32M |
| July 18, 2025 | 52.88 | 53.12 | 53.12 | 53.92 | 52.76 | 1.74M |
| July 17, 2025 | 53.56 | 52.96 | 52.96 | 53.85 | 52.82 | 1.29M |
| July 16, 2025 | 52.56 | 53.56 | 53.56 | 53.65 | 52.56 | 1.28M |
| July 15, 2025 | 52.67 | 52.56 | 52.56 | 53.35 | 52.24 | 2.04M |
| July 14, 2025 | 53.5 | 52.81 | 52.81 | 53.54 | 52.43 | 1.97M |
| July 11, 2025 | 52.94 | 53.5 | 53.5 | 54.66 | 52.58 | 2.05M |
| July 10, 2025 | 52.26 | 52.94 | 52.94 | 53.4 | 52.1 | 1.05M |
| July 09, 2025 | 52.3 | 52.23 | 52.23 | 52.8 | 52.16 | 761,353 |
| July 08, 2025 | 51.9 | 52.22 | 52.22 | 52.82 | 51.81 | 1.23M |
| July 07, 2025 | 53.14 | 51.97 | 51.97 | 53.6 | 51.6 | 2.04M |
| July 04, 2025 | 52.76 | 53.33 | 53.33 | 54.36 | 52.76 | 1.38M |
| July 03, 2025 | 52.56 | 53.16 | 53.16 | 53.96 | 52.15 | 2M |
| July 02, 2025 | 52.83 | 52.06 | 52.06 | 52.83 | 51.86 | 1.11M |
| July 01, 2025 | 53.32 | 52.63 | 52.63 | 53.83 | 52.15 | 1.18M |
| June 30, 2025 | 52.5 | 53.32 | 53.32 | 53.59 | 51.75 | 1.83M |
| June 27, 2025 | 51.7 | 51.8 | 51.8 | 52.34 | 51.5 | 964,600 |
| June 26, 2025 | 52.5 | 51.7 | 51.7 | 52.66 | 51.66 | 1.54M |
| June 25, 2025 | 52.3 | 52.88 | 52.88 | 53.2 | 51.9 | 1.82M |
| June 24, 2025 | 52.13 | 51.91 | 51.91 | 52.58 | 51.76 | 1.42M |
| June 23, 2025 | 52 | 52.31 | 52.31 | 52.39 | 51.61 | 828,610 |
| June 20, 2025 | 52 | 52.11 | 52.11 | 52.75 | 51.7 | 935,300 |
| June 19, 2025 | 53.04 | 51.81 | 51.81 | 53.31 | 51.78 | 1.52M |
| June 18, 2025 | 53.94 | 53.17 | 53.17 | 54.08 | 52.9 | 1.18M |
| June 17, 2025 | 53.91 | 53.94 | 53.94 | 54.32 | 53.41 | 1.16M |
| June 16, 2025 | 54.24 | 54.32 | 54.32 | 54.74 | 53.8 | 1.34M |
