66.51
+1.22(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.55 | 56.1 | 56.1 | 56.8 | 54.78 | 28.19M |
| August 14, 2025 | 60.62 | 56.43 | 56.43 | 60.65 | 56.35 | 39.89M |
| August 13, 2025 | 58.88 | 61.54 | 61.54 | 63.46 | 58.88 | 43.82M |
| August 12, 2025 | 55 | 59.08 | 59.08 | 59.99 | 54.83 | 43.44M |
| August 11, 2025 | 54.8 | 55.45 | 55.45 | 56.78 | 54.54 | 26.24M |
| August 08, 2025 | 55.04 | 54.92 | 54.92 | 56.96 | 54.69 | 25.59M |
| August 07, 2025 | 56.62 | 55.85 | 55.85 | 57.89 | 54.44 | 29.8M |
| August 06, 2025 | 56.76 | 57.15 | 57.15 | 57.88 | 55.71 | 28.05M |
| August 05, 2025 | 56.8 | 57.17 | 57.17 | 58.97 | 55.39 | 43.33M |
| August 04, 2025 | 53.85 | 54.6 | 54.6 | 54.96 | 52.25 | 30.08M |
| August 01, 2025 | 52.82 | 55.46 | 55.46 | 55.48 | 52.12 | 50.14M |
| July 31, 2025 | 62.82 | 54.1 | 54.1 | 64.28 | 53.35 | 70.11M |
| July 30, 2025 | 61 | 61.8 | 61.8 | 64.2 | 58.87 | 51.54M |
| July 29, 2025 | 60.98 | 66.88 | 66.88 | 66.95 | 60.01 | 39.38M |
| July 28, 2025 | 55.26 | 60.8 | 60.8 | 61.2 | 55.26 | 36.62M |
| July 25, 2025 | 54.2 | 55.64 | 55.64 | 56.51 | 53.6 | 27.14M |
| July 24, 2025 | 59.12 | 53.68 | 53.68 | 59.3 | 53.02 | 41.72M |
| July 23, 2025 | 54.37 | 57.84 | 57.84 | 59.16 | 53.58 | 35.14M |
| July 22, 2025 | 53 | 55.39 | 55.39 | 59.77 | 53 | 40.32M |
| July 21, 2025 | 52.05 | 52.95 | 52.95 | 54.62 | 52.05 | 27.5M |
| July 18, 2025 | 52.59 | 53.5 | 53.5 | 55.55 | 51.6 | 38.61M |
| July 17, 2025 | 47.01 | 52.23 | 52.23 | 53.58 | 46.88 | 41.74M |
| July 16, 2025 | 48.69 | 47.01 | 47.01 | 51.63 | 46.96 | 41.81M |
| July 15, 2025 | 43.96 | 48.68 | 48.68 | 49.6 | 43.96 | 44.82M |
| July 14, 2025 | 42.9 | 42.87 | 42.87 | 43.35 | 39.36 | 42.61M |
| July 11, 2025 | 39.98 | 43.7 | 43.7 | 44.98 | 39.4 | 44.67M |
| July 10, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 09, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 08, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 07, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 04, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 03, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 02, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| July 01, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| June 30, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0 |
| June 27, 2025 | 36.9 | 38.05 | 38.05 | 38.79 | 35.9 | 34.75M |
| June 26, 2025 | 37.01 | 36.69 | 36.69 | 37.83 | 36.26 | 28.08M |
| June 25, 2025 | 37 | 36.62 | 36.62 | 37.19 | 35.44 | 33.2M |
| June 24, 2025 | 39.16 | 36.49 | 36.49 | 39.66 | 36.46 | 40.2M |
| June 23, 2025 | 38.36 | 38.95 | 38.95 | 39.88 | 37.43 | 32.74M |
| June 20, 2025 | 36.38 | 38.6 | 38.6 | 39.95 | 35.86 | 50.27M |
| June 19, 2025 | 37.1 | 36.09 | 36.09 | 37.78 | 35.8 | 29.54M |
| June 18, 2025 | 36.68 | 37.58 | 37.58 | 37.66 | 35.6 | 29.3M |
| June 17, 2025 | 36.46 | 36.88 | 36.88 | 37.89 | 35.5 | 27.03M |
| June 16, 2025 | 36.19 | 36.63 | 36.63 | 37.57 | 35.82 | 30.28M |
| June 13, 2025 | 34.51 | 35.97 | 35.97 | 37.5 | 34.47 | 27.7M |
| June 12, 2025 | 34.06 | 34.99 | 34.99 | 36.7 | 33.52 | 34.13M |
| June 11, 2025 | 34.81 | 34.49 | 34.49 | 35.31 | 34.04 | 21.02M |
| June 10, 2025 | 34.58 | 34.7 | 34.7 | 35.33 | 33.88 | 29.67M |
| June 09, 2025 | 35.59 | 34.76 | 34.76 | 36.64 | 34.24 | 37.5M |
| June 06, 2025 | 32.03 | 35.25 | 35.25 | 35.58 | 32.03 | 43.4M |
| June 05, 2025 | 29.15 | 32.91 | 32.91 | 33.66 | 28.91 | 50.3M |
| June 04, 2025 | 28.99 | 29.28 | 29.28 | 29.4 | 28 | 34.25M |
| June 03, 2025 | 28.4 | 28.49 | 28.49 | 29.09 | 28.33 | 12.25M |
| May 30, 2025 | 28.2 | 28.72 | 28.72 | 29.08 | 27.93 | 16.83M |
| May 29, 2025 | 29.41 | 28.9 | 28.9 | 30.2 | 28.41 | 24.57M |
| May 28, 2025 | 28.39 | 29.3 | 29.3 | 29.85 | 28.13 | 27.27M |
| May 27, 2025 | 29 | 28.17 | 28.17 | 29.3 | 27.2 | 24.71M |
| May 26, 2025 | 28.96 | 29.01 | 29.01 | 29.45 | 28.5 | 18.06M |
| May 23, 2025 | 29.05 | 28.7 | 28.7 | 29.25 | 28.65 | 17.06M |