62.96
-0.38(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 62.98 | 63.34 | 63.34 | 63.98 | 62.06 | 14.8M |
| August 15, 2025 | 61.47 | 62.68 | 62.68 | 62.88 | 61.26 | 15.25M |
| August 14, 2025 | 60.35 | 61.73 | 61.73 | 63.2 | 58.77 | 17.5M |
| August 13, 2025 | 59.8 | 60.21 | 60.21 | 60.58 | 59.12 | 8.67M |
| August 12, 2025 | 60.57 | 59.61 | 59.61 | 60.97 | 59 | 11.01M |
| August 11, 2025 | 60.4 | 60.45 | 60.45 | 61.54 | 60.4 | 7.9M |
| August 08, 2025 | 61.79 | 60.4 | 60.4 | 61.83 | 60.37 | 6.48M |
| August 07, 2025 | 62.86 | 61.98 | 61.98 | 62.86 | 61.71 | 9.39M |
| August 06, 2025 | 60.8 | 62.75 | 62.75 | 63.34 | 60.11 | 16.66M |
| August 05, 2025 | 60.22 | 60.38 | 60.38 | 60.54 | 59.68 | 7.12M |
| August 04, 2025 | 57.75 | 60.18 | 60.18 | 60.18 | 57.7 | 8.56M |
| August 01, 2025 | 58.89 | 58.04 | 58.04 | 59.57 | 57.59 | 6.44M |
| July 31, 2025 | 58.3 | 58.9 | 58.9 | 60.44 | 58.29 | 9.44M |
| July 30, 2025 | 59.29 | 58.57 | 58.57 | 59.31 | 58.14 | 6.31M |
| July 29, 2025 | 59.58 | 59.38 | 59.38 | 59.95 | 58.65 | 8.54M |
| July 28, 2025 | 60.65 | 60.12 | 60.12 | 61.3 | 60.09 | 6.33M |
| July 25, 2025 | 60.5 | 60.35 | 60.35 | 60.68 | 59.7 | 6.9M |
| July 24, 2025 | 59.8 | 60.27 | 60.27 | 61.15 | 59.51 | 7.87M |
| July 23, 2025 | 61.3 | 60.15 | 60.15 | 61.56 | 59.8 | 10.08M |
| July 22, 2025 | 62 | 61.92 | 61.92 | 62.96 | 61.38 | 12M |
| July 21, 2025 | 60.98 | 62.99 | 62.99 | 64.78 | 60.06 | 18.58M |
| July 18, 2025 | 58.85 | 59.03 | 59.03 | 59.3 | 58.4 | 7.31M |
| July 17, 2025 | 58.64 | 58.86 | 58.86 | 59.57 | 57.9 | 11M |
| July 16, 2025 | 57.36 | 58.89 | 58.89 | 59.26 | 57.06 | 14.38M |
| July 15, 2025 | 57.71 | 57.2 | 57.2 | 57.71 | 56.18 | 7.83M |
| July 14, 2025 | 55.97 | 57.24 | 57.24 | 57.64 | 55.76 | 11.63M |
| July 11, 2025 | 54.03 | 55.71 | 55.71 | 56.5 | 53.75 | 9.79M |
| July 10, 2025 | 54.15 | 54.04 | 54.04 | 54.55 | 53.88 | 4.55M |
| July 09, 2025 | 54.98 | 54.44 | 54.44 | 56.49 | 54.31 | 8.56M |
| July 08, 2025 | 53.94 | 54.75 | 54.75 | 55 | 53.7 | 4.98M |
| July 07, 2025 | 54.71 | 53.94 | 53.94 | 54.91 | 53.7 | 4.31M |
| July 04, 2025 | 55.77 | 55 | 55 | 56 | 54.46 | 6.83M |
| July 03, 2025 | 55.63 | 55.66 | 55.66 | 56.71 | 55.12 | 4.98M |
| July 02, 2025 | 57.02 | 56.01 | 56.01 | 57.41 | 55.66 | 5.71M |
| July 01, 2025 | 57.47 | 57.46 | 57.46 | 57.81 | 56.8 | 5.37M |
| June 30, 2025 | 57.2 | 57.47 | 57.47 | 57.98 | 57.06 | 5.14M |
| June 27, 2025 | 56.98 | 57.12 | 57.12 | 57.79 | 56.51 | 5.41M |
| June 26, 2025 | 58.09 | 57.11 | 57.11 | 58.87 | 57.03 | 8.16M |
| June 25, 2025 | 57.5 | 58.1 | 58.1 | 58.12 | 57.02 | 9.8M |
| June 24, 2025 | 54.38 | 57.49 | 57.49 | 57.55 | 54.38 | 13.99M |
| June 23, 2025 | 52.86 | 54.24 | 54.24 | 54.35 | 52.54 | 4.62M |
| June 20, 2025 | 56.31 | 54.01 | 54.01 | 56.33 | 53.75 | 7.79M |
| June 19, 2025 | 55.48 | 56.29 | 56.29 | 57.58 | 55.13 | 12.93M |
| June 18, 2025 | 54.47 | 55.53 | 55.53 | 55.77 | 54.15 | 6.13M |
| June 17, 2025 | 54.8 | 54.5 | 54.48 | 54.98 | 54.2 | 3.74M |
| June 16, 2025 | 53.52 | 54.7 | 54.68 | 54.98 | 53.52 | 3.61M |
| June 13, 2025 | 55.7 | 54.36 | 54.34 | 55.7 | 54.14 | 5.51M |
| June 12, 2025 | 55.95 | 55.84 | 55.82 | 56.76 | 55.69 | 4.12M |
| June 11, 2025 | 55.63 | 56.26 | 56.24 | 56.77 | 55.63 | 6.16M |
| June 10, 2025 | 56.93 | 55.57 | 55.55 | 57.01 | 54.48 | 7.96M |
| June 09, 2025 | 56.51 | 56.92 | 56.89 | 57.77 | 56.5 | 6.08M |
| June 06, 2025 | 57.21 | 56.68 | 56.66 | 57.34 | 56.27 | 5.1M |
| June 05, 2025 | 56.9 | 57.5 | 57.47 | 58 | 56 | 7.87M |
| June 04, 2025 | 55.97 | 56.7 | 56.68 | 57.22 | 55.7 | 7.68M |
| June 03, 2025 | 54.9 | 55.56 | 55.54 | 55.98 | 54.9 | 3.99M |
| May 30, 2025 | 56.89 | 55.48 | 55.48 | 56.9 | 55.33 | 5.17M |
| May 29, 2025 | 56.61 | 57.15 | 57.15 | 57.46 | 56.55 | 6.11M |
| May 28, 2025 | 57 | 56.58 | 56.58 | 57.38 | 56.27 | 4.59M |
| May 27, 2025 | 58.25 | 56.95 | 56.95 | 58.3 | 56.79 | 4.93M |
| May 26, 2025 | 58.4 | 58.19 | 58.19 | 58.5 | 57.63 | 5.25M |