64.18
+1.48(+2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 67.5 | 62.7 | 62.7 | 68.16 | 62.56 | 12.72M |
| October 16, 2025 | 67.1 | 68.15 | 68.15 | 69.34 | 66.52 | 10.23M |
| October 15, 2025 | 67.73 | 67.07 | 67.07 | 68.15 | 64.64 | 9.43M |
| October 14, 2025 | 68.39 | 67.82 | 67.82 | 72.29 | 67 | 14.72M |
| October 13, 2025 | 64.51 | 67.77 | 67.77 | 68.18 | 64.3 | 11.85M |
| October 10, 2025 | 71.5 | 68.66 | 68.66 | 73.71 | 67.9 | 14.73M |
| October 09, 2025 | 75 | 71.5 | 71.5 | 76 | 71.27 | 21.94M |
| September 30, 2025 | 61.69 | 74.24 | 74.24 | 74.24 | 61.1 | 25.15M |
| September 29, 2025 | 60.1 | 61.87 | 61.87 | 62.28 | 60.1 | 12.28M |
| September 26, 2025 | 59.86 | 59.35 | 59.35 | 61.78 | 59.3 | 7.83M |
| September 25, 2025 | 60.78 | 59.65 | 59.65 | 60.99 | 59.35 | 7.11M |
| September 24, 2025 | 57.42 | 60.78 | 60.78 | 61.04 | 57.42 | 10.03M |
| September 23, 2025 | 58.68 | 57.88 | 57.88 | 60.15 | 56.5 | 9.24M |
| September 22, 2025 | 58.59 | 59.04 | 59.04 | 59.4 | 58.03 | 5.07M |
| September 19, 2025 | 58.23 | 58.41 | 58.41 | 60.07 | 58.02 | 7.35M |
| September 18, 2025 | 60.35 | 58.46 | 58.46 | 60.6 | 57.64 | 9.66M |
| September 17, 2025 | 59.07 | 60.6 | 60.6 | 61.61 | 58.5 | 9.5M |
| September 16, 2025 | 59.51 | 59.4 | 59.4 | 60.5 | 58.5 | 7.92M |
| September 15, 2025 | 59.92 | 59.67 | 59.67 | 62.19 | 59.67 | 12.75M |
| September 12, 2025 | 59 | 58.81 | 58.81 | 59.98 | 58.24 | 8.49M |
| September 11, 2025 | 59.01 | 59.46 | 59.46 | 59.7 | 57.51 | 9.6M |
| September 10, 2025 | 58.02 | 58.83 | 58.83 | 59.85 | 58 | 9.53M |
| September 09, 2025 | 60.9 | 58.85 | 58.85 | 61.5 | 58.52 | 14.94M |
| September 08, 2025 | 63.45 | 61.78 | 61.78 | 64.9 | 59.71 | 21.94M |
| September 05, 2025 | 60.35 | 63.27 | 63.27 | 63.81 | 59.78 | 21.48M |
| September 04, 2025 | 58.95 | 59.35 | 59.35 | 64.78 | 58.26 | 24.41M |
| September 03, 2025 | 54.43 | 58.09 | 58.09 | 59.67 | 54.43 | 18.56M |
| September 02, 2025 | 55.3 | 54.45 | 54.45 | 57.57 | 54.37 | 17.39M |
| September 01, 2025 | 53.5 | 55.8 | 55.8 | 55.86 | 53.23 | 15.01M |
| August 29, 2025 | 52 | 53.61 | 53.61 | 55.18 | 51.18 | 13.63M |
| August 28, 2025 | 51.45 | 52.55 | 52.55 | 53.18 | 50.9 | 10.07M |
| August 27, 2025 | 53 | 51.47 | 51.47 | 54.31 | 51.45 | 12.69M |
| August 26, 2025 | 51.6 | 53.47 | 53.47 | 55.28 | 51.12 | 15.62M |
| August 25, 2025 | 52.12 | 51.59 | 51.59 | 53.18 | 51 | 13.22M |
| August 22, 2025 | 47.7 | 51.94 | 51.94 | 52.99 | 47.32 | 22.01M |
| August 21, 2025 | 46.55 | 46.25 | 46.25 | 46.99 | 45.92 | 5.23M |
| August 20, 2025 | 46.72 | 46.76 | 46.76 | 46.86 | 45.8 | 5.01M |
| August 19, 2025 | 45.8 | 46.72 | 46.72 | 47.45 | 45.8 | 8.27M |
| August 18, 2025 | 46.37 | 45.91 | 45.91 | 46.58 | 45.59 | 8.3M |
| August 15, 2025 | 44.06 | 46.15 | 46.15 | 46.9 | 44 | 10.24M |
| August 14, 2025 | 45.19 | 44.03 | 44.03 | 45.29 | 43.67 | 5.34M |
| August 13, 2025 | 44.47 | 45.19 | 45.19 | 45.47 | 44.16 | 5.43M |
| August 12, 2025 | 44.5 | 44.46 | 44.46 | 44.69 | 43.9 | 3.4M |
| August 11, 2025 | 43.2 | 44.6 | 44.6 | 44.81 | 43.2 | 6.9M |
| August 08, 2025 | 43.27 | 43.09 | 43.09 | 43.95 | 43.02 | 3.08M |
| August 07, 2025 | 43.8 | 43.27 | 43.27 | 44.06 | 43.07 | 3.76M |
| August 06, 2025 | 43.31 | 43.88 | 43.88 | 44.05 | 42.96 | 3.65M |
| August 05, 2025 | 43.2 | 43.3 | 43.3 | 43.53 | 42.94 | 3.07M |
| August 04, 2025 | 43.25 | 43.14 | 43.14 | 43.25 | 42.6 | 3.05M |
| August 01, 2025 | 42.5 | 43.35 | 43.35 | 43.9 | 42.5 | 4.06M |
| July 31, 2025 | 43.8 | 42.88 | 42.88 | 44.44 | 42.72 | 6.34M |
| July 30, 2025 | 45.13 | 44.04 | 44.04 | 45.13 | 43.71 | 7.56M |
| July 29, 2025 | 45 | 45.11 | 45.11 | 45.5 | 44.65 | 4.43M |
| July 28, 2025 | 45.08 | 45.06 | 45.06 | 45.4 | 44.45 | 4.83M |
| July 25, 2025 | 45.09 | 45 | 45 | 45.94 | 44.71 | 4.71M |
| July 24, 2025 | 43.99 | 45.13 | 45.13 | 45.17 | 43.8 | 5.41M |
| July 23, 2025 | 44.8 | 43.95 | 43.95 | 45.38 | 43.77 | 6.34M |
| July 22, 2025 | 43.99 | 44.69 | 44.69 | 45.43 | 43.73 | 7M |
| July 21, 2025 | 43.75 | 43.97 | 43.97 | 44.18 | 43.53 | 3.23M |
| July 18, 2025 | 43.59 | 43.68 | 43.68 | 44.6 | 43.53 | 3.96M |
