66.06
+1.18(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 64.6 | 66.06 | 66.06 | 67.58 | 64.6 | 4.28M |
| September 25, 2025 | 69.97 | 64.88 | 64.88 | 69.97 | 64.03 | 6.07M |
| September 24, 2025 | 61.03 | 67.13 | 67.13 | 67.13 | 60.6 | 6.68M |
| September 23, 2025 | 62.2 | 61.03 | 61.03 | 62.2 | 59.58 | 2.75M |
| September 22, 2025 | 62.61 | 62.35 | 62.35 | 63.23 | 62.03 | 1.17M |
| September 19, 2025 | 62.15 | 62.49 | 62.49 | 63.8 | 62.1 | 1.48M |
| September 18, 2025 | 63.95 | 62.61 | 62.61 | 64.5 | 62.13 | 2.33M |
| September 17, 2025 | 64.54 | 63.92 | 63.92 | 65.3 | 63.91 | 1.72M |
| September 16, 2025 | 65.22 | 64.9 | 64.9 | 65.3 | 64 | 1.74M |
| September 15, 2025 | 66.98 | 65.34 | 65.34 | 67.98 | 64.93 | 2.39M |
| September 12, 2025 | 65.87 | 66.96 | 66.96 | 67.98 | 65.36 | 3.52M |
| September 11, 2025 | 65 | 65.88 | 65.88 | 66.66 | 64.57 | 2.81M |
| September 10, 2025 | 63.5 | 65.68 | 65.68 | 69.01 | 62.88 | 4.92M |
| September 09, 2025 | 64.48 | 63.97 | 63.97 | 65.87 | 63.69 | 1.99M |
| September 08, 2025 | 66.85 | 64.76 | 64.76 | 67 | 64.13 | 4.48M |
| September 05, 2025 | 61.96 | 62.79 | 62.79 | 63 | 60.88 | 1.89M |
| September 04, 2025 | 62.3 | 61.9 | 61.9 | 63.88 | 61.12 | 3.04M |
| September 03, 2025 | 60.41 | 62.95 | 62.95 | 63.9 | 60.3 | 4.65M |
| September 02, 2025 | 61.2 | 60.61 | 60.61 | 61.85 | 60.1 | 1.95M |
| September 01, 2025 | 61.6 | 61.76 | 61.76 | 62.12 | 61.23 | 1.77M |
| August 29, 2025 | 63.4 | 61.71 | 61.71 | 63.4 | 61.48 | 2.45M |
| August 28, 2025 | 61.2 | 63.42 | 63.42 | 66.3 | 59.45 | 5.34M |
| August 27, 2025 | 62 | 61.34 | 61.34 | 62.75 | 61.28 | 2.51M |
| August 26, 2025 | 64 | 62.39 | 62.39 | 64.23 | 62.24 | 3.26M |
| August 25, 2025 | 65.35 | 63.97 | 63.97 | 65.73 | 63.5 | 3.56M |
| August 22, 2025 | 64.2 | 65.08 | 65.08 | 65.52 | 63.49 | 3.85M |
| August 21, 2025 | 61.9 | 64.08 | 64.08 | 64.52 | 61.71 | 5.18M |
| August 20, 2025 | 61.5 | 61.91 | 61.91 | 62 | 61.08 | 2.27M |
| August 19, 2025 | 61.59 | 61.73 | 61.73 | 62.66 | 61.4 | 3.55M |
| August 18, 2025 | 62.68 | 61.9 | 61.9 | 62.68 | 61.01 | 4.32M |
| August 15, 2025 | 62.57 | 62.63 | 62.63 | 63 | 61.64 | 3.31M |
| August 14, 2025 | 64 | 62.7 | 62.7 | 64.26 | 62.5 | 3M |
| August 13, 2025 | 63.62 | 63.68 | 63.68 | 64.65 | 63.11 | 3.36M |
| August 12, 2025 | 71 | 63.61 | 63.61 | 71 | 63.06 | 7.62M |
| August 11, 2025 | 72.2 | 68.42 | 68.42 | 72.88 | 67 | 4.91M |
| August 08, 2025 | 74.64 | 72.02 | 72.02 | 74.64 | 71.88 | 3.7M |
| August 07, 2025 | 72.96 | 74.68 | 74.68 | 74.98 | 72.36 | 4.36M |
| August 06, 2025 | 73.33 | 72.65 | 72.65 | 74.5 | 71.66 | 3.62M |
| August 05, 2025 | 76.5 | 73.81 | 73.81 | 77.46 | 73.3 | 3.05M |
| August 04, 2025 | 74.33 | 75.2 | 75.2 | 75.75 | 71.74 | 2.4M |
| August 01, 2025 | 75.4 | 74.47 | 74.47 | 77.88 | 74.19 | 4.77M |
| July 31, 2025 | 71.03 | 73.29 | 73.29 | 74.93 | 71 | 3.53M |
| July 30, 2025 | 71.97 | 71.42 | 71.42 | 72.95 | 70.6 | 1.76M |
| July 29, 2025 | 70.6 | 71.96 | 71.96 | 72.99 | 69.24 | 2.38M |
| July 28, 2025 | 75.35 | 71.23 | 71.23 | 75.62 | 69.5 | 5.67M |
| July 25, 2025 | 74.5 | 75.38 | 75.38 | 75.8 | 73.7 | 2.28M |
| July 24, 2025 | 73.61 | 74.3 | 74.3 | 74.43 | 72.7 | 1.61M |
| July 23, 2025 | 73.59 | 73.57 | 73.57 | 75.2 | 73.4 | 2.02M |
| July 22, 2025 | 74.15 | 73.77 | 73.77 | 74.15 | 73.12 | 1.99M |
| July 21, 2025 | 71.63 | 73.69 | 73.69 | 74 | 70 | 3.2M |
| July 18, 2025 | 71 | 71.74 | 71.74 | 73.2 | 70 | 2.63M |
| July 17, 2025 | 70.06 | 70.75 | 70.75 | 71.49 | 70.06 | 1.39M |
| July 16, 2025 | 71.48 | 70.58 | 70.58 | 72 | 69.95 | 1.75M |
| July 15, 2025 | 70.07 | 70.08 | 70.08 | 71.32 | 69.28 | 2.26M |
| July 14, 2025 | 68.66 | 70.58 | 70.58 | 72 | 68.16 | 3.56M |
| July 11, 2025 | 67.9 | 68.66 | 68.66 | 68.99 | 67.16 | 1.94M |
| July 10, 2025 | 67.88 | 67.99 | 67.99 | 68.5 | 66.8 | 1.84M |
| July 09, 2025 | 67.52 | 67.5 | 67.5 | 68.93 | 66.14 | 1.75M |
| July 08, 2025 | 66.98 | 67.27 | 67.27 | 69.49 | 66.98 | 1.84M |
| July 07, 2025 | 66.8 | 67.87 | 67.87 | 68.67 | 65.58 | 2.5M |