63.88
-1.64(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 64.8 | 63.88 | 63.88 | 65.51 | 63.81 | 2.16M |
| September 25, 2025 | 65.29 | 65.52 | 65.52 | 66.45 | 65.02 | 2.86M |
| September 24, 2025 | 63.55 | 65.29 | 65.29 | 65.45 | 63.15 | 3.42M |
| September 23, 2025 | 64.9 | 63.63 | 63.63 | 65.14 | 62.11 | 3.27M |
| September 22, 2025 | 63.7 | 64.88 | 64.88 | 65 | 62.99 | 2.72M |
| September 19, 2025 | 63.8 | 63.8 | 63.8 | 65 | 63.61 | 2.61M |
| September 18, 2025 | 66.1 | 64.34 | 64.34 | 66.75 | 63.71 | 4.93M |
| September 17, 2025 | 65.32 | 66.04 | 66.04 | 66.67 | 65.01 | 4.09M |
| September 16, 2025 | 65.52 | 65.4 | 65.4 | 65.55 | 63.88 | 3.97M |
| September 15, 2025 | 63 | 64.86 | 64.86 | 65.4 | 62.86 | 5.75M |
| September 12, 2025 | 63.3 | 62.46 | 62.46 | 63.8 | 62.2 | 2.82M |
| September 11, 2025 | 62.11 | 62.99 | 62.99 | 63 | 61 | 2.64M |
| September 10, 2025 | 62.7 | 62.11 | 62.11 | 63.79 | 62.04 | 2.12M |
| September 09, 2025 | 64.45 | 62.93 | 62.93 | 64.45 | 62.52 | 2.79M |
| September 08, 2025 | 61.56 | 64.46 | 64.46 | 64.64 | 61.4 | 5.82M |
| September 05, 2025 | 58.88 | 61.38 | 61.38 | 61.61 | 58.51 | 3.68M |
| September 04, 2025 | 60.28 | 58.92 | 58.92 | 61.35 | 58.1 | 3.3M |
| September 03, 2025 | 63.01 | 60.02 | 60.02 | 63.99 | 59.93 | 5.25M |
| September 02, 2025 | 66 | 63.35 | 63.35 | 67.92 | 63.34 | 7.91M |
| September 01, 2025 | 62.39 | 61.98 | 61.98 | 63.47 | 61.5 | 3.03M |
| August 29, 2025 | 63.12 | 61.8 | 61.8 | 63.2 | 61.63 | 2.95M |
| August 28, 2025 | 62.19 | 63.02 | 63.02 | 63.5 | 60.88 | 4.36M |
| August 27, 2025 | 62.26 | 62.18 | 62.18 | 65.12 | 62 | 5.69M |
| August 26, 2025 | 62.39 | 62.15 | 62.15 | 63.08 | 61.72 | 2.64M |
| August 25, 2025 | 62.5 | 62.39 | 62.39 | 63.45 | 61.2 | 4.45M |
| August 22, 2025 | 60.9 | 62.25 | 62.25 | 62.31 | 60.26 | 4.62M |
| August 21, 2025 | 62.05 | 62.91 | 62.91 | 64.5 | 61.8 | 4.04M |
| August 20, 2025 | 60.8 | 62.15 | 62.15 | 62.39 | 60.32 | 3.33M |
| August 19, 2025 | 61.58 | 60.78 | 60.78 | 61.58 | 60.1 | 2.86M |
| August 18, 2025 | 60.88 | 61.51 | 61.51 | 62.01 | 60.2 | 3.72M |
| August 15, 2025 | 59.55 | 60.45 | 60.45 | 60.66 | 59.25 | 1.84M |
| August 14, 2025 | 60.79 | 59.65 | 59.65 | 60.98 | 59.46 | 2.02M |
| August 13, 2025 | 60.7 | 60.65 | 60.65 | 61.16 | 60.08 | 1.89M |
| August 12, 2025 | 60.99 | 60.56 | 60.56 | 61.01 | 59.93 | 1.74M |
| August 11, 2025 | 60.89 | 61.12 | 61.12 | 61.5 | 60.57 | 1.97M |
| August 08, 2025 | 60.74 | 60.8 | 60.8 | 61.88 | 60.15 | 2.08M |
| August 07, 2025 | 61.05 | 60.86 | 60.86 | 61.44 | 60.3 | 2.63M |
| August 06, 2025 | 61.25 | 61.45 | 61.45 | 62.66 | 60.6 | 5.12M |
| August 05, 2025 | 60.27 | 60 | 60 | 60.55 | 59.46 | 1.92M |
| August 04, 2025 | 57.99 | 60.31 | 60.31 | 60.5 | 57.64 | 3.04M |
| August 01, 2025 | 57.5 | 57.6 | 57.6 | 58.04 | 57.29 | 982,060 |
| July 31, 2025 | 58.15 | 57.6 | 57.6 | 58.66 | 57.38 | 1.59M |
| July 30, 2025 | 58.94 | 58.24 | 58.24 | 59.18 | 57.8 | 1.3M |
| July 29, 2025 | 58.13 | 58.92 | 58.92 | 59.78 | 58 | 2.02M |
| July 28, 2025 | 58.36 | 58.19 | 58.19 | 58.63 | 57.89 | 1.12M |
| July 25, 2025 | 57.88 | 58.07 | 58.07 | 58.2 | 57.52 | 1.13M |
| July 24, 2025 | 57.06 | 57.89 | 57.89 | 58.04 | 57.06 | 1.43M |
| July 23, 2025 | 57.41 | 57.1 | 57.1 | 57.82 | 56.92 | 1.35M |
| July 22, 2025 | 57.47 | 57.5 | 57.5 | 58 | 57.13 | 1.27M |
| July 21, 2025 | 58 | 57.49 | 57.49 | 58 | 57 | 1.34M |
| July 18, 2025 | 57.14 | 57.69 | 57.69 | 57.98 | 57.14 | 1.57M |
| July 17, 2025 | 56.74 | 57.2 | 57.2 | 57.2 | 56.32 | 991,574 |
| July 16, 2025 | 56.65 | 56.76 | 56.76 | 57.22 | 56.33 | 1.3M |
| July 15, 2025 | 56.04 | 56.6 | 56.6 | 57.35 | 56 | 2.1M |
| July 14, 2025 | 55.48 | 56.11 | 56.11 | 56.4 | 55.29 | 1.75M |
| July 11, 2025 | 54.92 | 55.48 | 55.48 | 55.65 | 54.82 | 1.44M |
| July 10, 2025 | 54.85 | 54.93 | 54.93 | 55.09 | 54.53 | 654,320 |
| July 09, 2025 | 55.22 | 54.74 | 54.74 | 55.47 | 54.5 | 1.01M |
| July 08, 2025 | 54.25 | 55.06 | 55.06 | 55.13 | 54.25 | 866,926 |
| July 07, 2025 | 54.88 | 54.41 | 54.41 | 54.95 | 54.29 | 577,115 |