65.80
+2.5(+3.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 13, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 12, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 11, 2025 | 65.8 | 65.8 | 65.8 | 65.8 | 65.8 | 0 |
| August 08, 2025 | 63 | 65.8 | 65.8 | 68.88 | 60.1 | 5.93M |
| August 07, 2025 | 64.2 | 63.3 | 63.3 | 64.89 | 62.82 | 2.29M |
| August 06, 2025 | 62.5 | 63.88 | 63.88 | 64.04 | 62.07 | 2.07M |
| August 05, 2025 | 63.58 | 62.94 | 62.94 | 64.69 | 62.4 | 2.47M |
| August 04, 2025 | 63.11 | 64.6 | 64.6 | 64.6 | 62.36 | 2.92M |
| August 01, 2025 | 62.56 | 64.1 | 64.1 | 64.8 | 61.6 | 3.76M |
| July 31, 2025 | 60.93 | 62.04 | 62.04 | 63.14 | 60.39 | 3.13M |
| July 30, 2025 | 62.19 | 60.41 | 60.41 | 62.19 | 60.31 | 2.16M |
| July 29, 2025 | 62.5 | 62.11 | 62.11 | 62.75 | 61.6 | 1.55M |
| July 28, 2025 | 63.12 | 62.32 | 62.32 | 63.5 | 61.72 | 1.51M |
| July 25, 2025 | 61.39 | 63.12 | 63.12 | 63.2 | 61.35 | 2.71M |
| July 24, 2025 | 60.62 | 61.23 | 61.23 | 61.59 | 60.4 | 966,363 |
| July 23, 2025 | 60.66 | 60.84 | 60.84 | 61.5 | 60.1 | 1.2M |
| July 22, 2025 | 61.51 | 60.66 | 60.66 | 61.8 | 60.43 | 1.61M |
| July 21, 2025 | 62 | 61.68 | 61.68 | 62.79 | 61.39 | 1.55M |
| July 18, 2025 | 62.08 | 63.15 | 63.15 | 63.66 | 61.52 | 2.4M |
| July 17, 2025 | 61.8 | 61.93 | 61.93 | 62.46 | 61.14 | 1.15M |
| July 16, 2025 | 62.75 | 61.88 | 61.88 | 62.75 | 61.51 | 1.67M |
| July 15, 2025 | 61.98 | 62.24 | 62.24 | 62.6 | 60.55 | 2.1M |
| July 14, 2025 | 62.8 | 61.9 | 61.9 | 63 | 60.61 | 1.4M |
| July 11, 2025 | 62.57 | 62.86 | 62.86 | 63.48 | 62 | 2.01M |
| July 10, 2025 | 63.35 | 62.44 | 62.44 | 63.64 | 62 | 1.96M |
| July 09, 2025 | 62.04 | 63.76 | 63.76 | 64.4 | 61.14 | 3.31M |
| July 08, 2025 | 60.73 | 61.41 | 61.41 | 61.5 | 60.42 | 2.08M |
| July 07, 2025 | 57.5 | 61 | 61 | 61.82 | 57.35 | 3.77M |
| July 04, 2025 | 57.88 | 57.35 | 57.35 | 58.23 | 56.88 | 765,157 |
| July 03, 2025 | 57.49 | 57.82 | 57.82 | 57.95 | 57.02 | 507,538 |
| July 02, 2025 | 58.79 | 57.32 | 57.32 | 58.79 | 57.07 | 877,975 |
| July 01, 2025 | 59.33 | 58.65 | 58.65 | 59.41 | 58.02 | 884,435 |
| June 30, 2025 | 58.98 | 59.38 | 59.38 | 59.77 | 58.94 | 990,559 |
| June 27, 2025 | 59.39 | 59.35 | 59.35 | 60.25 | 58.6 | 1.07M |
| June 26, 2025 | 59.47 | 59.09 | 59.09 | 60 | 58.8 | 1.16M |
| June 25, 2025 | 58.6 | 59.47 | 59.47 | 59.6 | 58.18 | 1.49M |
| June 24, 2025 | 57.44 | 58.58 | 58.58 | 58.81 | 57 | 1.31M |
| June 23, 2025 | 55.55 | 57.2 | 57.2 | 57.38 | 55.55 | 760,927 |
| June 20, 2025 | 57.75 | 56.29 | 56.29 | 58.34 | 56.11 | 1.07M |
| June 19, 2025 | 57.29 | 58.09 | 58.09 | 59.36 | 57.26 | 1.68M |
| June 18, 2025 | 57.73 | 57.3 | 57.3 | 57.87 | 57.02 | 659,412 |
| June 17, 2025 | 57.97 | 57.9 | 57.9 | 58.35 | 57.03 | 914,942 |
| June 16, 2025 | 55.89 | 57.1 | 57.1 | 57.7 | 55.79 | 1.11M |
| June 13, 2025 | 57.6 | 55.89 | 55.89 | 58.46 | 55.71 | 1.67M |
| June 12, 2025 | 58.6 | 58.46 | 58.46 | 59.4 | 57.85 | 1.17M |
| June 11, 2025 | 58.01 | 58.84 | 58.84 | 59.17 | 57.69 | 1.17M |
| June 10, 2025 | 60 | 58.16 | 58.16 | 60.54 | 57.79 | 2.12M |
| June 09, 2025 | 59.99 | 60.3 | 60.3 | 60.9 | 59 | 2.72M |
| June 06, 2025 | 59.26 | 58.3 | 58.3 | 59.69 | 57.57 | 2.23M |
| June 05, 2025 | 58.13 | 59.29 | 59.29 | 59.45 | 57.3 | 2.16M |
| June 04, 2025 | 58.95 | 58.13 | 58.13 | 59.59 | 58 | 969,388 |
| June 03, 2025 | 58 | 58.6 | 58.6 | 59.75 | 57.7 | 1.05M |
| May 30, 2025 | 61.12 | 58.2 | 58.2 | 61.4 | 58.02 | 1.99M |
| May 29, 2025 | 60.77 | 61.12 | 61.12 | 61.94 | 60.44 | 1.49M |
| May 28, 2025 | 60.51 | 60.32 | 60.32 | 61.25 | 59.8 | 917,504 |
| May 27, 2025 | 61.54 | 60.84 | 60.84 | 61.99 | 60.3 | 1.23M |
| May 26, 2025 | 59.99 | 61.55 | 61.55 | 61.78 | 59.8 | 1.31M |
| May 23, 2025 | 61.3 | 59.99 | 59.99 | 61.58 | 59.91 | 1.61M |
| May 22, 2025 | 62.65 | 61.51 | 61.51 | 62.98 | 60.89 | 1.42M |