67.16
-0.75(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 66.58 | 67.91 | 67.91 | 68.6 | 66.58 | 2.51M |
| August 15, 2025 | 65 | 66.38 | 66.38 | 67.45 | 64.76 | 1.76M |
| August 14, 2025 | 64.88 | 65.3 | 65.3 | 66.87 | 64.26 | 2.4M |
| August 13, 2025 | 63.87 | 64.76 | 64.76 | 64.84 | 63.1 | 2.17M |
| August 12, 2025 | 62.41 | 63.97 | 63.97 | 64 | 61.91 | 2.22M |
| August 11, 2025 | 60.08 | 62.41 | 62.41 | 62.69 | 59.9 | 2.43M |
| August 08, 2025 | 59.53 | 60.27 | 60.27 | 61.07 | 58.8 | 1.6M |
| August 07, 2025 | 60.08 | 59.53 | 59.53 | 60.85 | 59.4 | 1.44M |
| August 06, 2025 | 59.92 | 60 | 60 | 61.11 | 59.21 | 1.71M |
| August 05, 2025 | 60 | 59.99 | 59.99 | 60.78 | 59.51 | 1.19M |
| August 04, 2025 | 58.53 | 60.56 | 60.56 | 60.7 | 58.52 | 1.3M |
| August 01, 2025 | 59.5 | 58.95 | 58.95 | 59.99 | 58.7 | 985,059 |
| July 31, 2025 | 60.35 | 59.42 | 59.42 | 61.14 | 59.31 | 1.26M |
| July 30, 2025 | 62.3 | 60.34 | 60.34 | 62.87 | 60.2 | 1.54M |
| July 29, 2025 | 60.05 | 62.86 | 62.86 | 63.2 | 59.5 | 2.8M |
| July 28, 2025 | 58.58 | 60.05 | 60.05 | 60.37 | 58 | 1.75M |
| July 25, 2025 | 57.35 | 58.24 | 58.24 | 58.59 | 56.85 | 1.45M |
| July 24, 2025 | 57.87 | 57.58 | 57.58 | 58.25 | 57.1 | 1.12M |
| July 23, 2025 | 57.63 | 57.59 | 57.59 | 58.51 | 57.02 | 1.15M |
| July 22, 2025 | 58.82 | 57.35 | 57.35 | 59.25 | 57.21 | 1.76M |
| July 21, 2025 | 60.07 | 58.83 | 58.83 | 60.07 | 58.61 | 1.67M |
| July 18, 2025 | 60.81 | 59.97 | 59.97 | 60.81 | 58.96 | 1.84M |
| July 17, 2025 | 55.65 | 60.21 | 60.21 | 60.99 | 55.65 | 4.18M |
| July 16, 2025 | 56.58 | 55.77 | 55.77 | 56.78 | 55.4 | 2.13M |
| July 15, 2025 | 56.37 | 56.3 | 56.3 | 58 | 56.3 | 1.59M |
| July 14, 2025 | 57.28 | 56.38 | 56.38 | 57.49 | 56.14 | 1.7M |
| July 11, 2025 | 57.56 | 57.28 | 57.28 | 57.71 | 56.36 | 1.27M |
| July 10, 2025 | 57.4 | 57.56 | 57.56 | 58.22 | 57.28 | 685,463 |
| July 09, 2025 | 58.08 | 57.34 | 57.34 | 58.29 | 57.2 | 1.11M |
| July 08, 2025 | 58.37 | 58.35 | 58.35 | 60.17 | 57.79 | 2.03M |
| July 07, 2025 | 58.13 | 57.42 | 57.42 | 58.18 | 57.15 | 1.03M |
| July 04, 2025 | 58.25 | 58.14 | 58.14 | 58.5 | 56.55 | 1.16M |
| July 03, 2025 | 58.36 | 58.28 | 58.28 | 59.01 | 57.52 | 816,914 |
| July 02, 2025 | 59.13 | 58.8 | 58.8 | 59.7 | 58.48 | 883,374 |
| July 01, 2025 | 61.49 | 59.75 | 59.54 | 62.2 | 58.72 | 1.9M |
| June 30, 2025 | 59.7 | 60.84 | 60.63 | 61.2 | 59.7 | 990,660 |
| June 27, 2025 | 59.57 | 59.7 | 59.7 | 60.59 | 59.01 | 982,299 |
| June 26, 2025 | 59.75 | 59.84 | 59.84 | 60.88 | 59.5 | 1.18M |
| June 25, 2025 | 58 | 59.92 | 59.92 | 60.41 | 57.3 | 2.03M |
| June 24, 2025 | 57.24 | 57.6 | 57.6 | 58.29 | 57 | 911,084 |
| June 23, 2025 | 56 | 56.98 | 56.98 | 57.34 | 55.8 | 835,781 |
| June 20, 2025 | 57.1 | 56.42 | 56.42 | 58.35 | 56.22 | 1.28M |
| June 19, 2025 | 57.61 | 57.21 | 57.21 | 58.49 | 56.37 | 1.34M |
| June 18, 2025 | 57.45 | 57.88 | 57.88 | 58.38 | 56.81 | 958,728 |
| June 17, 2025 | 57.87 | 57.57 | 57.57 | 58.89 | 56.97 | 1.05M |
| June 16, 2025 | 57.78 | 57.89 | 57.89 | 58.7 | 57.25 | 1.16M |
| June 13, 2025 | 57.61 | 57.5 | 57.5 | 58.72 | 57 | 1.85M |
| June 12, 2025 | 59.25 | 57.49 | 57.49 | 62.01 | 57.3 | 3.61M |
| June 11, 2025 | 60.72 | 59.54 | 59.54 | 60.8 | 59.35 | 1.79M |
| June 10, 2025 | 59.88 | 60.72 | 60.72 | 61.33 | 58.68 | 3.08M |
| June 09, 2025 | 59.1 | 59.97 | 59.97 | 61.23 | 57.81 | 2.72M |
| June 06, 2025 | 58.5 | 56.91 | 56.91 | 58.8 | 56.76 | 1.68M |
| June 05, 2025 | 57 | 58.5 | 58.5 | 58.5 | 56.75 | 1.79M |
| June 04, 2025 | 57.75 | 56.7 | 56.7 | 59.7 | 56.05 | 2.37M |
| June 03, 2025 | 57.99 | 57.75 | 57.75 | 59.4 | 57 | 2.25M |
| May 30, 2025 | 57.52 | 57.26 | 57.26 | 58.06 | 56.25 | 1.77M |
| May 29, 2025 | 56.88 | 57.96 | 57.96 | 58.18 | 56.6 | 2.68M |
| May 28, 2025 | 54.01 | 57.15 | 57.15 | 58 | 53.74 | 4.06M |
| May 27, 2025 | 55.44 | 54.12 | 54.12 | 55.44 | 53 | 1.67M |
| May 26, 2025 | 50.98 | 54.99 | 54.99 | 55.36 | 50.6 | 4.25M |