65.11
-1.17(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 66.21 | 65.11 | 65.11 | 67.15 | 64.2 | 11.15M |
| September 25, 2025 | 64 | 66.28 | 66.28 | 68.63 | 63.3 | 19.15M |
| September 24, 2025 | 62.97 | 62.53 | 62.53 | 63.15 | 60.88 | 13.55M |
| September 23, 2025 | 59.56 | 63.6 | 63.6 | 63.8 | 59.5 | 23.54M |
| September 22, 2025 | 55.61 | 60.77 | 60.77 | 62.98 | 55.6 | 32.29M |
| September 19, 2025 | 71.36 | 69.5 | 69.5 | 72.36 | 68.86 | 8.1M |
| September 18, 2025 | 71.5 | 71.39 | 71.39 | 74.22 | 70.1 | 11.69M |
| September 17, 2025 | 71 | 72.08 | 72.08 | 73.2 | 70.5 | 8.07M |
| September 16, 2025 | 70.76 | 71.6 | 71.6 | 71.96 | 69.97 | 7.01M |
| September 15, 2025 | 74.63 | 71.4 | 71.4 | 75.5 | 71.38 | 9.67M |
| September 12, 2025 | 72.41 | 72.67 | 72.67 | 74.48 | 71.68 | 10.43M |
| September 11, 2025 | 69.33 | 72.41 | 72.41 | 73.18 | 69.18 | 11.74M |
| September 10, 2025 | 69 | 70.53 | 70.53 | 72.95 | 69 | 12.08M |
| September 09, 2025 | 74 | 69.51 | 69.51 | 74 | 69 | 12.77M |
| September 08, 2025 | 71.69 | 74.05 | 74.05 | 74.24 | 70.2 | 16.1M |
| September 05, 2025 | 69.18 | 70.45 | 70.45 | 70.79 | 68.4 | 11.17M |
| September 04, 2025 | 72.61 | 69 | 69 | 73.18 | 67.51 | 12.39M |
| September 03, 2025 | 74.35 | 72.49 | 72.49 | 75.69 | 72.11 | 11.54M |
| September 02, 2025 | 79.16 | 74.04 | 74.04 | 80.93 | 72.72 | 16.44M |
| September 01, 2025 | 81.75 | 79.16 | 79.16 | 81.75 | 75.7 | 15.5M |
| August 29, 2025 | 81 | 80.25 | 80.25 | 84.77 | 79.1 | 18.38M |
| August 28, 2025 | 75 | 81.9 | 81.9 | 82.58 | 73.66 | 24.27M |
| August 27, 2025 | 70.1 | 70.96 | 70.96 | 74.77 | 69.71 | 17.52M |
| August 26, 2025 | 74 | 70.87 | 70.87 | 74 | 70.61 | 15.49M |
| August 25, 2025 | 68.28 | 72.75 | 72.75 | 72.96 | 67.5 | 21.1M |
| August 22, 2025 | 66.94 | 68.25 | 68.25 | 68.8 | 66.76 | 13.27M |
| August 21, 2025 | 69.74 | 66.95 | 66.95 | 70.77 | 66.7 | 15.75M |
| August 20, 2025 | 71.9 | 70.44 | 70.44 | 74 | 69.21 | 15.14M |
| August 19, 2025 | 69.68 | 72.91 | 72.91 | 73.31 | 68.66 | 18.3M |
| August 18, 2025 | 69.63 | 69.43 | 69.43 | 70.66 | 67.5 | 18.93M |
| August 15, 2025 | 68 | 67.46 | 67.46 | 72.22 | 66.9 | 23.58M |
| August 14, 2025 | 66.54 | 65.5 | 65.5 | 68.3 | 65.11 | 19.14M |
| August 13, 2025 | 65.55 | 68.51 | 68.51 | 71 | 64 | 26.28M |
| August 12, 2025 | 58.15 | 59.25 | 59.25 | 59.3 | 56.71 | 14.03M |
| August 11, 2025 | 60.5 | 58.55 | 58.55 | 62.74 | 58.31 | 16.77M |
| August 08, 2025 | 57.47 | 60.52 | 60.52 | 60.77 | 57.47 | 10.86M |
| August 07, 2025 | 56.7 | 57.96 | 57.96 | 60 | 56 | 11.32M |
| August 06, 2025 | 53.92 | 56.37 | 56.37 | 56.77 | 53.28 | 9.54M |
| August 05, 2025 | 53.53 | 53.92 | 53.92 | 54.77 | 52.8 | 8.58M |
| August 04, 2025 | 51 | 53.22 | 53.22 | 53.5 | 50.71 | 7.6M |
| August 01, 2025 | 51.5 | 51.2 | 51.2 | 52.4 | 50.5 | 6.96M |
| July 31, 2025 | 49.81 | 51.86 | 51.86 | 53.35 | 49.81 | 12.29M |
| July 30, 2025 | 49.46 | 49.8 | 49.8 | 50.88 | 49.25 | 6.51M |
| July 29, 2025 | 49.28 | 49.68 | 49.68 | 50.23 | 49.03 | 5.29M |
| July 28, 2025 | 48.05 | 49.28 | 49.28 | 50.69 | 48 | 10.57M |
| July 25, 2025 | 47.9 | 47.27 | 47.27 | 47.9 | 46.72 | 5.26M |
| July 24, 2025 | 46 | 47.7 | 47.7 | 48.17 | 46 | 7.53M |
| July 23, 2025 | 45.01 | 46.05 | 46.05 | 47.1 | 44.9 | 5.75M |
| July 22, 2025 | 45.71 | 45.11 | 45.11 | 46.25 | 45 | 3.91M |
| July 21, 2025 | 46.75 | 45.45 | 45.45 | 47.47 | 45.13 | 6.44M |
| July 18, 2025 | 47.06 | 47.3 | 47.3 | 48.2 | 46.57 | 4.02M |
| July 17, 2025 | 46.37 | 47.29 | 47.29 | 47.36 | 45.95 | 4.42M |
| July 16, 2025 | 46.14 | 46.33 | 46.33 | 47.25 | 45.87 | 3.74M |
| July 15, 2025 | 46.52 | 46.14 | 46.14 | 47 | 45.79 | 3.68M |
| July 14, 2025 | 46.79 | 46.4 | 46.4 | 47.08 | 46.3 | 2.83M |
| July 11, 2025 | 47.03 | 46.8 | 46.8 | 47.45 | 46.6 | 3.54M |
| July 10, 2025 | 47.88 | 47.23 | 47.23 | 48.47 | 47.05 | 3.62M |
| July 09, 2025 | 48.66 | 47.9 | 47.9 | 48.97 | 47.82 | 4.46M |
| July 08, 2025 | 45.95 | 48.92 | 48.92 | 49.5 | 45.5 | 8.61M |
| July 07, 2025 | 45.65 | 45.9 | 45.9 | 46.6 | 45.45 | 3.77M |