61.90
-0.9(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 61 | 62.8 | 62.8 | 63.8 | 60.01 | 3.93M |
| September 04, 2025 | 66.95 | 61 | 61 | 68.99 | 59.73 | 5.54M |
| September 03, 2025 | 66.27 | 67.91 | 67.91 | 70.99 | 66.27 | 5.03M |
| September 02, 2025 | 71.95 | 67.17 | 67.17 | 73.85 | 66.42 | 5.37M |
| September 01, 2025 | 69.6 | 71.85 | 71.85 | 74.94 | 69.06 | 6M |
| August 29, 2025 | 74.01 | 68.91 | 68.91 | 74.24 | 68.6 | 6.85M |
| August 28, 2025 | 68.99 | 75.86 | 75.86 | 77.3 | 67.27 | 9.23M |
| August 27, 2025 | 69.95 | 70.57 | 70.57 | 77.56 | 67.49 | 8.24M |
| August 26, 2025 | 67.8 | 71 | 71 | 74.51 | 67.5 | 7.48M |
| August 25, 2025 | 60.1 | 66.99 | 66.99 | 68.65 | 60.1 | 7.84M |
| August 22, 2025 | 57 | 59.65 | 59.65 | 63.27 | 57 | 6.68M |
| August 21, 2025 | 58.33 | 57.5 | 57.5 | 59.48 | 56.47 | 3.33M |
| August 20, 2025 | 56.58 | 58.02 | 58.02 | 58.42 | 54.01 | 3.67M |
| August 19, 2025 | 56.88 | 57.87 | 57.87 | 60.27 | 56.55 | 5.51M |
| August 18, 2025 | 57.03 | 57.6 | 57.6 | 58.4 | 55.6 | 5.74M |
| August 15, 2025 | 53.3 | 55.83 | 55.83 | 58.9 | 53.3 | 6.4M |
| August 14, 2025 | 55.48 | 53.6 | 53.6 | 55.8 | 53.51 | 4.55M |
| August 13, 2025 | 55.2 | 56.16 | 56.16 | 56.73 | 53.59 | 6.53M |
| August 12, 2025 | 54.31 | 54.22 | 54.22 | 55.25 | 52.45 | 4.73M |
| August 11, 2025 | 52.49 | 54.01 | 54.01 | 54.33 | 52.01 | 3.91M |
| August 08, 2025 | 53.2 | 52.33 | 52.33 | 54.48 | 52.3 | 5.6M |
| August 07, 2025 | 55 | 54.69 | 54.69 | 56.97 | 52.98 | 6.36M |
| August 06, 2025 | 54.81 | 55.86 | 55.86 | 56.5 | 53.73 | 5.95M |
| August 05, 2025 | 57.47 | 54.26 | 54.26 | 57.8 | 54.02 | 4.79M |
| August 04, 2025 | 53.33 | 56.07 | 56.07 | 57.62 | 52.84 | 7.87M |
| August 01, 2025 | 53 | 53.81 | 53.81 | 56.5 | 52.08 | 8.58M |
| July 31, 2025 | 58 | 56.78 | 56.78 | 62.5 | 55.1 | 12.76M |
| July 30, 2025 | 60.17 | 55.6 | 55.6 | 60.33 | 53.51 | 12.89M |
| July 29, 2025 | 51.88 | 56.57 | 56.57 | 56.57 | 50.2 | 9.01M |
| July 28, 2025 | 39.38 | 47.14 | 47.14 | 47.14 | 39.38 | 7.4M |
| July 25, 2025 | 38.45 | 39.28 | 39.28 | 39.45 | 38.03 | 1.49M |
| July 24, 2025 | 38.11 | 38.52 | 38.52 | 38.91 | 38.11 | 948,929 |
| July 23, 2025 | 38.41 | 38.09 | 38.09 | 38.56 | 37.81 | 923,066 |
| July 22, 2025 | 38.53 | 38.31 | 38.31 | 39.25 | 38.23 | 1.25M |
| July 21, 2025 | 39.11 | 38.73 | 38.73 | 39.3 | 38.13 | 1.72M |
| July 18, 2025 | 39.37 | 39.13 | 39.13 | 39.94 | 38.74 | 1.3M |
| July 17, 2025 | 37.78 | 39.37 | 39.37 | 39.9 | 37.62 | 2.07M |
| July 16, 2025 | 38.57 | 37.86 | 37.86 | 39 | 37.65 | 1.68M |
| July 15, 2025 | 38.8 | 38.57 | 38.57 | 39.33 | 38.25 | 1.15M |
| July 14, 2025 | 38.5 | 38.93 | 38.93 | 39.39 | 38.03 | 1.28M |
| July 11, 2025 | 39.03 | 38.7 | 38.7 | 39.48 | 37.89 | 2.69M |
| July 10, 2025 | 40.2 | 39.3 | 39.3 | 41 | 39 | 2.57M |
| July 09, 2025 | 40.44 | 40.34 | 40.34 | 42.13 | 39.51 | 3.16M |
| July 08, 2025 | 38.69 | 39.93 | 39.93 | 42.28 | 38.64 | 3.16M |
| July 07, 2025 | 39.6 | 38.87 | 38.87 | 41.09 | 38.73 | 2.02M |
| July 04, 2025 | 39 | 39.66 | 39.66 | 42.39 | 39 | 2.92M |
| July 03, 2025 | 39.02 | 39 | 39 | 39.94 | 38.49 | 2.11M |
| July 02, 2025 | 39.8 | 39.29 | 39.29 | 40.6 | 38.72 | 2.64M |
| July 01, 2025 | 37.65 | 40.1 | 40.1 | 40.99 | 37.38 | 3.94M |
| June 30, 2025 | 39.16 | 37.87 | 37.87 | 39.16 | 37.33 | 3.02M |
| June 27, 2025 | 35.9 | 39.14 | 39.14 | 40.38 | 35.9 | 4.46M |
| June 26, 2025 | 36.49 | 36.11 | 36.11 | 36.64 | 35.8 | 1.01M |
| June 25, 2025 | 35.67 | 36.04 | 36.04 | 36.28 | 35.65 | 1.04M |
| June 24, 2025 | 35.5 | 35.51 | 35.51 | 36.21 | 35.37 | 936,532 |
| June 23, 2025 | 33.97 | 35.42 | 35.42 | 35.48 | 33.97 | 808,959 |
| June 20, 2025 | 35 | 34.46 | 34.46 | 35.64 | 34.23 | 1.01M |
| June 19, 2025 | 35.89 | 35.04 | 35.04 | 36.2 | 34.7 | 935,575 |
| June 18, 2025 | 34.83 | 36.12 | 36.12 | 36.28 | 34.21 | 1.52M |
| June 17, 2025 | 34.85 | 34.63 | 34.63 | 35.09 | 34.4 | 436,592 |
| June 16, 2025 | 33.68 | 34.91 | 34.91 | 35.18 | 33.68 | 567,996 |