63.02
-2.27(-3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 64.97 | 63.02 | 63.02 | 64.97 | 62.88 | 1.11M |
| September 25, 2025 | 64.52 | 65.29 | 65.29 | 67.25 | 64 | 1.56M |
| September 24, 2025 | 62.51 | 64.45 | 64.45 | 64.6 | 62.41 | 1.04M |
| September 23, 2025 | 64.62 | 63.05 | 63.05 | 65.18 | 61.38 | 1.49M |
| September 22, 2025 | 65 | 65.22 | 65.22 | 66.11 | 63.72 | 1.37M |
| September 19, 2025 | 67.01 | 65.01 | 65.01 | 68.18 | 65 | 1.82M |
| September 18, 2025 | 67.6 | 67.56 | 67.56 | 71.19 | 67.17 | 1.97M |
| September 17, 2025 | 67.28 | 68 | 68 | 68.99 | 66 | 1.75M |
| September 16, 2025 | 67.89 | 67.39 | 67.39 | 68.58 | 67.08 | 1.7M |
| September 15, 2025 | 70 | 67.88 | 67.88 | 70 | 66.66 | 3.59M |
| September 12, 2025 | 72.78 | 74 | 74 | 76.22 | 72.68 | 1.98M |
| September 11, 2025 | 70.95 | 72.68 | 72.68 | 72.94 | 70.35 | 1.61M |
| September 10, 2025 | 71.05 | 70.19 | 70.19 | 72.68 | 69.11 | 1.32M |
| September 09, 2025 | 73.4 | 70.5 | 70.5 | 73.4 | 69.67 | 1.68M |
| September 08, 2025 | 71.55 | 73.4 | 73.4 | 74.51 | 71.4 | 1.6M |
| September 05, 2025 | 69.7 | 71.4 | 71.4 | 71.71 | 67.63 | 1.66M |
| September 04, 2025 | 72.69 | 69.19 | 69.19 | 73.93 | 67.42 | 1.92M |
| September 03, 2025 | 74.67 | 72.76 | 72.76 | 76.16 | 72.36 | 1.66M |
| September 02, 2025 | 80.2 | 74.29 | 74.29 | 81 | 73.75 | 3.09M |
| September 01, 2025 | 81.1 | 80.6 | 80.6 | 89.96 | 79.74 | 3.66M |
| August 29, 2025 | 76.11 | 82.68 | 82.68 | 84.8 | 73.02 | 4.11M |
| August 28, 2025 | 73 | 76.58 | 76.58 | 78.94 | 70.18 | 4.01M |
| August 27, 2025 | 73 | 73.1 | 73.1 | 73.78 | 70.18 | 2.79M |
| August 26, 2025 | 69.01 | 70.6 | 70.6 | 73.28 | 69.01 | 2.11M |
| August 25, 2025 | 69.99 | 69.99 | 69.99 | 71.6 | 69.03 | 1.91M |
| August 22, 2025 | 68.42 | 69.78 | 69.78 | 70.66 | 68.14 | 1.98M |
| August 21, 2025 | 70.79 | 69.75 | 69.75 | 73.66 | 69 | 2.42M |
| August 20, 2025 | 71.74 | 69.48 | 69.48 | 71.74 | 66.5 | 2.38M |
| August 19, 2025 | 68 | 72.25 | 72.25 | 75.15 | 67.66 | 3.49M |
| August 18, 2025 | 67.45 | 68.12 | 68.12 | 69.81 | 67.18 | 2.46M |
| August 15, 2025 | 64.8 | 67.5 | 67.5 | 68.6 | 64.51 | 2.92M |
| August 14, 2025 | 63.63 | 64.4 | 64.4 | 69.23 | 63 | 3.21M |
| August 13, 2025 | 63 | 64.38 | 64.38 | 65.91 | 63 | 1.5M |
| August 12, 2025 | 66.09 | 63.55 | 63.55 | 66.16 | 62.62 | 1.27M |
| August 11, 2025 | 62.34 | 65.05 | 65.05 | 65.6 | 62.34 | 1.52M |
| August 08, 2025 | 65.72 | 62.47 | 62.47 | 66.32 | 62.39 | 2.39M |
| August 07, 2025 | 68.45 | 66.32 | 66.32 | 70.83 | 66 | 2.25M |
| August 06, 2025 | 66.8 | 69.14 | 69.14 | 69.5 | 66.8 | 1.81M |
| August 05, 2025 | 69 | 67.66 | 67.66 | 70.19 | 66.53 | 2.1M |
| August 04, 2025 | 68 | 70.39 | 70.39 | 71.4 | 68 | 2.67M |
| August 01, 2025 | 65.66 | 69.22 | 69.22 | 70.26 | 64.65 | 3.06M |
| July 31, 2025 | 67.32 | 63.99 | 63.99 | 67.33 | 63 | 2.68M |
| July 30, 2025 | 64.46 | 67.25 | 67.25 | 69.99 | 64.21 | 3.12M |
| July 29, 2025 | 64.27 | 64.72 | 64.72 | 65.61 | 63.36 | 1.43M |
| July 28, 2025 | 63.32 | 63.95 | 63.95 | 64.99 | 62.94 | 1.56M |
| July 25, 2025 | 64.41 | 63.32 | 63.32 | 65.51 | 62.75 | 1.75M |
| July 24, 2025 | 62.78 | 64.41 | 64.41 | 64.6 | 62.38 | 1.78M |
| July 23, 2025 | 60.66 | 63.15 | 63.15 | 63.99 | 59.61 | 1.97M |
| July 22, 2025 | 63.01 | 62.01 | 62.01 | 64.89 | 62 | 2.26M |
| July 21, 2025 | 62.66 | 63.79 | 63.79 | 64.5 | 62.45 | 1.76M |
| July 18, 2025 | 68 | 63.51 | 63.51 | 68 | 63.4 | 4.2M |
| July 17, 2025 | 70.89 | 69.92 | 69.92 | 71.8 | 67.1 | 4.95M |
| July 16, 2025 | 66.18 | 70.89 | 70.89 | 71.51 | 64.88 | 5.64M |
| July 15, 2025 | 63.61 | 68.09 | 68.09 | 68.5 | 62 | 5.92M |
| July 14, 2025 | 66.01 | 64.55 | 64.55 | 72.24 | 64.51 | 8.32M |
| July 11, 2025 | 51.62 | 60.2 | 60.2 | 60.2 | 51.5 | 4.21M |
| July 10, 2025 | 49.48 | 50.17 | 50.17 | 50.8 | 47.84 | 1.49M |
| July 09, 2025 | 49.95 | 49.24 | 49.24 | 49.95 | 48.7 | 477,157 |
| July 08, 2025 | 49.16 | 49.33 | 49.33 | 49.67 | 48.5 | 727,134 |
| July 07, 2025 | 48.24 | 48.66 | 48.66 | 48.9 | 47.25 | 764,727 |