65.80
-2.13(-3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 65.01 | 65.8 | 65.8 | 67.52 | 65 | 9.48M |
| September 25, 2025 | 66 | 67.93 | 67.93 | 68.9 | 65.7 | 16.37M |
| September 24, 2025 | 62.55 | 63.32 | 63.32 | 63.5 | 61.95 | 8.41M |
| September 23, 2025 | 61.88 | 61.8 | 61.8 | 62.98 | 60.52 | 5.59M |
| September 22, 2025 | 63 | 61.76 | 61.76 | 63.06 | 60.95 | 7.48M |
| September 19, 2025 | 62 | 62.83 | 62.83 | 63.18 | 61.73 | 7.51M |
| September 18, 2025 | 63.74 | 62 | 62 | 64.09 | 60.8 | 8.52M |
| September 17, 2025 | 63.5 | 64.55 | 64.55 | 64.98 | 63.12 | 6.01M |
| September 16, 2025 | 64.3 | 64.1 | 64.1 | 64.87 | 62.01 | 7.52M |
| September 15, 2025 | 63.7 | 63.6 | 63.6 | 64.88 | 63.38 | 6.19M |
| September 12, 2025 | 63.8 | 64.25 | 64.25 | 67.04 | 63.69 | 13.2M |
| September 11, 2025 | 61.87 | 63 | 63 | 63 | 60.9 | 6.87M |
| September 10, 2025 | 62.01 | 61.85 | 61.85 | 62.54 | 60.32 | 5.88M |
| September 09, 2025 | 62.17 | 62.46 | 62.46 | 63.38 | 61.7 | 7.25M |
| September 08, 2025 | 63 | 61.71 | 61.71 | 63.83 | 61.6 | 9.67M |
| September 05, 2025 | 62.28 | 63.38 | 63.38 | 63.66 | 61.51 | 7.97M |
| September 04, 2025 | 65.64 | 62.57 | 62.57 | 66.23 | 61 | 13.16M |
| September 03, 2025 | 66.66 | 65.66 | 65.66 | 67.48 | 64.92 | 10.91M |
| September 02, 2025 | 69.3 | 65.36 | 65.36 | 69.66 | 64 | 15.51M |
| September 01, 2025 | 63.88 | 69.05 | 69.05 | 69.97 | 63.88 | 11.94M |
| August 29, 2025 | 61.97 | 63.75 | 63.75 | 64.89 | 60.66 | 11.48M |
| August 28, 2025 | 59.92 | 61.19 | 61.19 | 61.29 | 58.97 | 7.29M |
| August 27, 2025 | 59.98 | 59.77 | 59.77 | 61.2 | 59.2 | 7.38M |
| August 26, 2025 | 58.21 | 59.8 | 59.8 | 62 | 57.94 | 12.22M |
| August 25, 2025 | 54.99 | 57.84 | 57.84 | 58.5 | 54.65 | 10.87M |
| August 22, 2025 | 53.8 | 54.11 | 54.11 | 54.61 | 53.58 | 4.45M |
| August 21, 2025 | 52.99 | 53.99 | 53.99 | 54.4 | 52.53 | 6.16M |
| August 20, 2025 | 52 | 52.68 | 52.68 | 53.19 | 51.96 | 4.22M |
| August 19, 2025 | 52.3 | 52.27 | 52.27 | 52.89 | 52.07 | 4.1M |
| August 18, 2025 | 53.72 | 52.35 | 52.35 | 53.72 | 51.95 | 8.04M |
| August 15, 2025 | 53 | 53.77 | 53.77 | 54.9 | 52.95 | 6.8M |
| August 14, 2025 | 54.23 | 53.33 | 53.33 | 54.98 | 53.06 | 6.44M |
| August 13, 2025 | 51.64 | 54.56 | 54.56 | 54.77 | 51.11 | 10.57M |
| August 12, 2025 | 49.96 | 51.11 | 51.11 | 51.59 | 49.96 | 4.56M |
| August 11, 2025 | 49.88 | 50.06 | 50.06 | 50.94 | 49.31 | 5.56M |
| August 08, 2025 | 48.41 | 49.16 | 49.16 | 49.67 | 48.4 | 4.64M |
| August 07, 2025 | 49.39 | 48.41 | 48.41 | 49.46 | 47.53 | 5.92M |
| August 06, 2025 | 49.46 | 49.46 | 49.46 | 49.89 | 48.86 | 3.79M |
| August 05, 2025 | 48.43 | 49.51 | 49.51 | 49.65 | 48.1 | 5.85M |
| August 04, 2025 | 47.46 | 48.33 | 48.33 | 48.43 | 47.3 | 4.97M |
| August 01, 2025 | 47.27 | 47.53 | 47.53 | 47.96 | 46.95 | 6.03M |
| July 31, 2025 | 49.47 | 47.29 | 47.29 | 49.47 | 47.11 | 10.14M |
| July 30, 2025 | 49.48 | 50.09 | 50.09 | 50.4 | 49.38 | 4.8M |
| July 29, 2025 | 49.2 | 49.52 | 49.52 | 50.19 | 48.99 | 3.82M |
| July 28, 2025 | 49.9 | 49.44 | 49.44 | 50.3 | 49.34 | 5.08M |
| July 25, 2025 | 49.68 | 50.55 | 50.55 | 51.14 | 49.28 | 5.37M |
| July 24, 2025 | 49.56 | 50.34 | 50.34 | 50.39 | 48.39 | 5.59M |
| July 23, 2025 | 50.57 | 49.76 | 49.76 | 50.57 | 49.12 | 6.45M |
| July 22, 2025 | 48.5 | 50.57 | 50.57 | 50.85 | 48.04 | 9.28M |
| July 21, 2025 | 47 | 48.48 | 48.48 | 48.69 | 47 | 7.85M |
| July 18, 2025 | 46.23 | 46.71 | 46.71 | 47.1 | 46.18 | 4.75M |
| July 17, 2025 | 46.4 | 46.19 | 46.19 | 46.44 | 45.95 | 2.93M |
| July 16, 2025 | 46.43 | 46.44 | 46.44 | 46.5 | 45.38 | 5M |
| July 15, 2025 | 46.3 | 46.4 | 46.4 | 46.86 | 45.7 | 4.25M |
| July 14, 2025 | 46.5 | 46.57 | 46.57 | 47.5 | 46.43 | 5.39M |
| July 11, 2025 | 47.23 | 47.14 | 47.14 | 48.2 | 46.77 | 8.45M |
| July 10, 2025 | 45.85 | 47.06 | 47.06 | 47.47 | 45.44 | 8.36M |
| July 09, 2025 | 48.79 | 45.84 | 45.84 | 48.79 | 45.7 | 16.05M |
| July 08, 2025 | 46 | 46.2 | 46.2 | 46.8 | 45.9 | 4.31M |
| July 07, 2025 | 45.18 | 46.36 | 46.36 | 46.89 | 44.94 | 6.95M |