67.94
+2.78(+4.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 65.31 | 66.16 | 66.16 | 67.31 | 65.06 | 4.71M |
| August 14, 2025 | 70.5 | 68.4 | 68.4 | 70.73 | 66.5 | 4.63M |
| August 13, 2025 | 67.05 | 70.03 | 70.03 | 70.55 | 66.89 | 3.86M |
| August 12, 2025 | 67.6 | 67.48 | 67.48 | 67.6 | 65.03 | 3.7M |
| August 11, 2025 | 65.54 | 67.41 | 67.41 | 69.18 | 65.54 | 4.53M |
| August 08, 2025 | 65.43 | 65.53 | 65.53 | 66.38 | 63.64 | 3.21M |
| August 07, 2025 | 64.94 | 65.43 | 65.43 | 65.83 | 64.7 | 4.31M |
| August 06, 2025 | 63.55 | 65.85 | 65.85 | 67.3 | 62.33 | 6.63M |
| August 05, 2025 | 64 | 63.36 | 63.36 | 64.99 | 62.38 | 5.26M |
| August 04, 2025 | 54.6 | 62.38 | 62.38 | 62.38 | 53.88 | 8.07M |
| August 01, 2025 | 56.65 | 54.83 | 54.83 | 56.75 | 54.38 | 4.49M |
| July 31, 2025 | 57.5 | 56.66 | 56.66 | 57.91 | 56.5 | 2.81M |
| July 30, 2025 | 57.33 | 57.36 | 57.36 | 58.2 | 56.71 | 2.91M |
| July 29, 2025 | 58.76 | 57.59 | 57.59 | 58.96 | 56.66 | 3.03M |
| July 28, 2025 | 58.4 | 58.66 | 58.66 | 59.5 | 58.1 | 3.26M |
| July 25, 2025 | 58.52 | 58.32 | 58.32 | 58.52 | 56.61 | 4.12M |
| July 24, 2025 | 59.4 | 58.53 | 58.53 | 60.84 | 57.6 | 5.63M |
| July 23, 2025 | 61.43 | 59.69 | 59.69 | 62.87 | 59 | 5.43M |
| July 22, 2025 | 59.87 | 61.29 | 61.29 | 61.82 | 59.1 | 5.65M |
| July 21, 2025 | 59 | 58.8 | 58.8 | 60.8 | 56.77 | 5.33M |
| July 18, 2025 | 56.65 | 57.24 | 57.24 | 58.2 | 55.62 | 3.67M |
| July 17, 2025 | 53.03 | 57.48 | 57.48 | 57.64 | 52.62 | 6.62M |
| July 16, 2025 | 50.1 | 52.8 | 52.8 | 54 | 49.29 | 6.57M |
| July 15, 2025 | 49.06 | 49.78 | 49.78 | 50.77 | 49.06 | 3.96M |
| July 14, 2025 | 47.9 | 49.7 | 49.7 | 50.65 | 47.7 | 5.5M |
| July 11, 2025 | 46.62 | 46.5 | 46.5 | 47.3 | 46.09 | 1.89M |
| July 10, 2025 | 47.35 | 46.5 | 46.5 | 47.5 | 45.87 | 3.34M |
| July 09, 2025 | 44.2 | 47.1 | 47.1 | 47.55 | 44.14 | 4.58M |
| July 08, 2025 | 43.19 | 43.96 | 43.96 | 44.81 | 42.8 | 2.49M |
| July 07, 2025 | 44.6 | 43.19 | 43.19 | 44.6 | 42.96 | 2.35M |
| July 04, 2025 | 45.44 | 44.6 | 44.6 | 45.8 | 44.33 | 2.79M |
| July 03, 2025 | 45 | 45.89 | 45.89 | 46.1 | 44.9 | 1.63M |
| July 02, 2025 | 46.3 | 45.26 | 45.26 | 46.73 | 44.85 | 2.4M |
| July 01, 2025 | 46.76 | 46.31 | 46.31 | 47.88 | 46.22 | 2.71M |
| June 30, 2025 | 45.75 | 46.76 | 46.76 | 48 | 45.75 | 2.37M |
| June 27, 2025 | 45.46 | 45.75 | 45.75 | 46.05 | 45.1 | 1.39M |
| June 26, 2025 | 45.9 | 45.49 | 45.49 | 47.25 | 45.28 | 1.82M |
| June 25, 2025 | 46.64 | 45.9 | 45.9 | 47.26 | 45.5 | 1.85M |
| June 24, 2025 | 44.36 | 46.59 | 46.16 | 47.48 | 44.36 | 2.38M |
| June 23, 2025 | 43.34 | 44.57 | 44.16 | 44.63 | 43.34 | 1.16M |
| June 20, 2025 | 44.85 | 44.22 | 43.81 | 45.36 | 44.2 | 1.65M |
| June 19, 2025 | 47.5 | 44.85 | 44.44 | 47.99 | 44.6 | 2.62M |
| June 18, 2025 | 47.43 | 47.44 | 47 | 47.77 | 46.29 | 1.53M |
| June 17, 2025 | 48.27 | 47.69 | 47.25 | 48.71 | 46.86 | 1.35M |
| June 16, 2025 | 47.29 | 48.41 | 47.96 | 48.57 | 47.21 | 1.42M |
| June 13, 2025 | 48.22 | 47.31 | 46.87 | 48.93 | 47.21 | 1.54M |
| June 12, 2025 | 48.41 | 47.96 | 47.52 | 48.79 | 47.96 | 883,829 |
| June 11, 2025 | 48.57 | 48.63 | 48.18 | 49.45 | 48.36 | 1.03M |
| June 10, 2025 | 49.04 | 48.76 | 48.32 | 49.77 | 47.86 | 1.49M |
| June 09, 2025 | 48.93 | 48.98 | 48.53 | 50.56 | 48.76 | 1.53M |
| June 06, 2025 | 49.75 | 49.19 | 48.73 | 50.63 | 49.14 | 1.29M |
| June 05, 2025 | 49.16 | 49.92 | 49.46 | 50.34 | 48.08 | 1.76M |
| June 04, 2025 | 50.41 | 49.07 | 48.62 | 50.75 | 49.04 | 1.62M |
| June 03, 2025 | 50.28 | 50.49 | 50.03 | 50.89 | 49.78 | 1.3M |
| May 30, 2025 | 50 | 50.28 | 49.82 | 51.31 | 49 | 1.97M |
| May 29, 2025 | 50.79 | 50.19 | 49.72 | 52.66 | 49.79 | 2.07M |
| May 28, 2025 | 51.61 | 50.76 | 50.29 | 51.99 | 50.14 | 2.3M |
| May 27, 2025 | 53.02 | 52.18 | 51.7 | 53.78 | 51.13 | 3.22M |
| May 26, 2025 | 54.36 | 53.03 | 52.54 | 55.35 | 51.86 | 4.67M |
| May 23, 2025 | 50.69 | 53.93 | 53.43 | 55.64 | 50.1 | 6.28M |
