59.66
-1.44(-2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 61.18 | 59.66 | 59.66 | 61.78 | 58.5 | 5.3M |
| October 16, 2025 | 66.09 | 61.1 | 61.1 | 66.09 | 60.9 | 5.46M |
| October 15, 2025 | 65.14 | 65.66 | 65.66 | 66.2 | 63.82 | 2.94M |
| October 14, 2025 | 70.79 | 64.54 | 64.54 | 71.64 | 64.52 | 6.14M |
| October 13, 2025 | 70 | 70.83 | 70.83 | 78.2 | 69.73 | 6.18M |
| October 10, 2025 | 73.3 | 73.58 | 73.58 | 75.57 | 72.11 | 4.26M |
| October 09, 2025 | 73.5 | 74 | 74 | 77.48 | 71.36 | 6.88M |
| September 30, 2025 | 71.8 | 73.28 | 73.28 | 74 | 71.8 | 4.83M |
| September 29, 2025 | 70.3 | 71.19 | 71.19 | 74.48 | 69.81 | 5.74M |
| September 26, 2025 | 72.68 | 69 | 69 | 73.5 | 67.72 | 6.86M |
| September 25, 2025 | 72.49 | 73.98 | 73.98 | 76.3 | 72.4 | 5.48M |
| September 24, 2025 | 73 | 73 | 73 | 74.5 | 70 | 4.95M |
| September 23, 2025 | 80 | 73.8 | 73.8 | 80 | 71.95 | 7.66M |
| September 22, 2025 | 75 | 79.19 | 79.19 | 79.38 | 72.51 | 9.61M |
| September 19, 2025 | 75.8 | 74.21 | 74.21 | 76.88 | 72.27 | 8.03M |
| September 18, 2025 | 76.81 | 73 | 73 | 77.43 | 72.23 | 7.76M |
| September 17, 2025 | 75.73 | 76.81 | 76.81 | 78 | 72.5 | 6.2M |
| September 16, 2025 | 74.5 | 75.57 | 75.57 | 77.9 | 73.53 | 4.93M |
| September 15, 2025 | 76.49 | 74.64 | 74.64 | 76.8 | 73.3 | 5.88M |
| September 12, 2025 | 71.68 | 77.24 | 77.24 | 78.52 | 70.79 | 9.77M |
| September 11, 2025 | 68.5 | 71.7 | 71.7 | 73.29 | 66.6 | 6.45M |
| September 10, 2025 | 68.66 | 68.97 | 68.97 | 69.94 | 68.1 | 2.47M |
| September 09, 2025 | 70.43 | 67.89 | 67.89 | 70.95 | 67 | 4.64M |
| September 08, 2025 | 66 | 70.02 | 70.02 | 73.3 | 65.58 | 8.23M |
| September 05, 2025 | 65.7 | 68.32 | 68.32 | 68.8 | 64.1 | 4.92M |
| September 04, 2025 | 66.77 | 65.29 | 65.29 | 68.7 | 63.84 | 5.32M |
| September 03, 2025 | 64.7 | 66 | 66 | 67.15 | 64.7 | 4.42M |
| September 02, 2025 | 68.99 | 64.5 | 64.5 | 69.98 | 63.96 | 6.15M |
| September 01, 2025 | 69.39 | 68.74 | 68.74 | 72.3 | 68.01 | 5.59M |
| August 29, 2025 | 68.9 | 69.97 | 69.97 | 70.07 | 66.89 | 5.56M |
| August 28, 2025 | 71.2 | 68.95 | 68.95 | 71.84 | 67.29 | 7.24M |
| August 27, 2025 | 79.02 | 72.57 | 72.57 | 80 | 72.57 | 6.32M |
| August 26, 2025 | 73.82 | 77.55 | 77.55 | 78.38 | 72.27 | 6.59M |
| August 25, 2025 | 78.2 | 74.39 | 74.39 | 82.28 | 73.37 | 6.58M |
| August 22, 2025 | 76.48 | 76.6 | 76.6 | 77.75 | 73.68 | 3.75M |
| August 21, 2025 | 76 | 76.84 | 76.84 | 79.8 | 74.51 | 4.36M |
| August 20, 2025 | 76.46 | 77.78 | 77.78 | 78.42 | 73 | 5.92M |
| August 19, 2025 | 72.54 | 78.9 | 78.9 | 83.8 | 71.88 | 9.25M |
| August 18, 2025 | 70.97 | 73.45 | 73.45 | 75.67 | 69.11 | 6.47M |
| August 15, 2025 | 67.91 | 71 | 71 | 71.47 | 66.8 | 5.44M |
| August 14, 2025 | 70 | 67.74 | 67.74 | 70.51 | 66.8 | 5.17M |
| August 13, 2025 | 67.42 | 68.48 | 68.48 | 69.2 | 66.81 | 5.58M |
| August 12, 2025 | 69.74 | 67.41 | 67.41 | 70.55 | 66.66 | 6.63M |
| August 11, 2025 | 68.3 | 70.76 | 70.76 | 71.87 | 68.3 | 6.49M |
| August 08, 2025 | 70.76 | 69.7 | 69.7 | 72.98 | 67.31 | 9.88M |
| August 07, 2025 | 73.85 | 74 | 74 | 77 | 71 | 7.92M |
| August 06, 2025 | 69.63 | 75.63 | 75.63 | 76.59 | 67.3 | 9.85M |
| August 05, 2025 | 72.5 | 70.7 | 70.7 | 72.97 | 66.92 | 11.6M |
| August 04, 2025 | 66.1 | 75.43 | 75.43 | 77.1 | 64.12 | 11.83M |
| August 01, 2025 | 66.75 | 67.3 | 67.3 | 69.8 | 62.5 | 10.4M |
| July 31, 2025 | 62.11 | 63.78 | 63.78 | 66.66 | 62 | 9.73M |
| July 30, 2025 | 56.64 | 62.09 | 62.09 | 63.62 | 56.58 | 10.31M |
| July 29, 2025 | 55.23 | 56.95 | 56.95 | 57.22 | 54.69 | 5.14M |
| July 28, 2025 | 53.03 | 55.77 | 55.77 | 55.88 | 52.65 | 6.43M |
| July 25, 2025 | 50.86 | 53.03 | 53.03 | 53.18 | 50.86 | 5.53M |
| July 24, 2025 | 52.79 | 50.86 | 50.86 | 53.77 | 50.72 | 5.19M |
| July 23, 2025 | 52.01 | 52.8 | 52.8 | 54.26 | 51.5 | 4.8M |
| July 22, 2025 | 53 | 52.83 | 52.83 | 53.78 | 52.07 | 3.31M |
| July 21, 2025 | 52.36 | 53.51 | 53.51 | 53.78 | 51.58 | 5.39M |
| July 18, 2025 | 51.7 | 53.2 | 53.2 | 56.5 | 51.7 | 10.63M |