66.65
-0.73(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 50.94 | 59.48 | 59.48 | 61.8 | 50.03 | 9.82M |
| August 14, 2025 | 51 | 51.56 | 51.56 | 55.55 | 50.71 | 6.95M |
| August 13, 2025 | 49.1 | 51.42 | 51.42 | 51.42 | 48.25 | 6.33M |
| August 12, 2025 | 49.11 | 49.9 | 49.9 | 50.5 | 48.08 | 7.26M |
| August 11, 2025 | 50.04 | 49.66 | 49.66 | 52.19 | 49.15 | 9.58M |
| August 08, 2025 | 43.65 | 51.18 | 51.18 | 52.57 | 42.48 | 11.99M |
| August 07, 2025 | 43.6 | 43.81 | 43.81 | 44.3 | 42.31 | 5.4M |
| August 06, 2025 | 40.84 | 44.18 | 44.18 | 44.97 | 40.84 | 6.87M |
| August 05, 2025 | 42.73 | 41.27 | 41.27 | 43.1 | 40.6 | 4.28M |
| August 04, 2025 | 41.88 | 42.73 | 42.73 | 43.75 | 40.65 | 4.98M |
| August 01, 2025 | 38.1 | 40.91 | 40.91 | 42.31 | 37.61 | 5.9M |
| July 31, 2025 | 37.88 | 38.3 | 38.3 | 39.4 | 37.88 | 3M |
| July 30, 2025 | 38.88 | 38.1 | 38.1 | 38.88 | 37.81 | 1.93M |
| July 29, 2025 | 39.77 | 38.73 | 38.73 | 40.29 | 37.88 | 3.72M |
| July 28, 2025 | 38.24 | 39.75 | 39.75 | 40.2 | 37.99 | 3.68M |
| July 25, 2025 | 37.9 | 38.2 | 38.2 | 38.36 | 37.66 | 2.01M |
| July 24, 2025 | 38.53 | 38.1 | 38.1 | 39.85 | 37.89 | 3.37M |
| July 23, 2025 | 38 | 38.32 | 38.32 | 38.76 | 37.21 | 2.75M |
| July 22, 2025 | 38.94 | 38.35 | 38.35 | 39.2 | 37.88 | 3.01M |
| July 21, 2025 | 40.5 | 38.95 | 38.95 | 40.7 | 38.22 | 4.79M |
| July 18, 2025 | 41.84 | 40.91 | 40.91 | 41.84 | 40.44 | 3.52M |
| July 17, 2025 | 38.13 | 41.4 | 41.4 | 42.27 | 37.76 | 5.15M |
| July 16, 2025 | 37.82 | 38.1 | 38.1 | 38.93 | 36.58 | 4.01M |
| July 15, 2025 | 35.13 | 37.98 | 37.98 | 38.78 | 34.7 | 6.2M |
| July 14, 2025 | 34.58 | 35.32 | 35.32 | 35.5 | 34.24 | 2.34M |
| July 11, 2025 | 34.3 | 34.52 | 34.52 | 34.95 | 33.91 | 1.82M |
| July 10, 2025 | 33.9 | 34.35 | 34.35 | 34.85 | 33.84 | 1.37M |
| July 09, 2025 | 34.79 | 34.18 | 34.18 | 35 | 34.04 | 1.9M |
| July 08, 2025 | 34.42 | 34.8 | 34.8 | 36.27 | 34.24 | 3.08M |
| July 07, 2025 | 35.06 | 34.62 | 34.62 | 35.2 | 34.12 | 2.06M |
| July 04, 2025 | 34.95 | 35.11 | 35.11 | 35.8 | 34.61 | 2.53M |
| July 03, 2025 | 34.22 | 35.11 | 35.11 | 35.49 | 34.15 | 2.46M |
| July 02, 2025 | 35.43 | 34.5 | 34.5 | 35.68 | 33.9 | 2.81M |
| July 01, 2025 | 34.65 | 35.71 | 35.71 | 36.37 | 34.21 | 4.07M |
| June 30, 2025 | 34.59 | 34.66 | 34.66 | 37.6 | 34.2 | 5.08M |
| June 27, 2025 | 35.26 | 34.66 | 34.66 | 35.51 | 34.05 | 3.35M |
| June 26, 2025 | 34 | 34.61 | 34.61 | 35.36 | 33.52 | 4.6M |
| June 25, 2025 | 33.6 | 33.8 | 33.8 | 33.9 | 33.11 | 2.77M |
| June 24, 2025 | 33 | 33.28 | 33.28 | 33.82 | 32.8 | 3.28M |
| June 23, 2025 | 31.9 | 32.98 | 32.98 | 33.86 | 31.73 | 4.38M |
| June 20, 2025 | 30.5 | 31.96 | 31.96 | 32.47 | 30.35 | 4.48M |
| June 19, 2025 | 31.16 | 30.43 | 30.43 | 31.88 | 30.3 | 2.69M |
| June 18, 2025 | 32.48 | 31.62 | 31.62 | 32.56 | 31.22 | 2.54M |
| June 17, 2025 | 31.78 | 32.55 | 32.55 | 32.94 | 31.78 | 2.37M |
| June 16, 2025 | 31.46 | 32.48 | 32.48 | 33.2 | 31.46 | 2.61M |
| June 13, 2025 | 32.25 | 31.88 | 31.88 | 32.67 | 31.8 | 2.25M |
| June 12, 2025 | 32.65 | 32.26 | 32.26 | 33.07 | 32.08 | 2.34M |
| June 11, 2025 | 33.1 | 32.65 | 32.65 | 33.22 | 32.34 | 3.11M |
| June 10, 2025 | 32.88 | 33.27 | 33.27 | 34.21 | 31.77 | 5.8M |
| June 09, 2025 | 33.41 | 32.88 | 32.88 | 34.22 | 32.56 | 4.76M |
| June 06, 2025 | 34.07 | 33.75 | 33.75 | 34.6 | 31.92 | 6.59M |
| June 05, 2025 | 32.85 | 33.88 | 33.6 | 36.15 | 32.85 | 10.22M |
| June 04, 2025 | 28.8 | 31.59 | 31.33 | 33 | 28.72 | 5.37M |
| June 03, 2025 | 28.3 | 28.67 | 28.44 | 28.92 | 28.3 | 1.27M |
| May 30, 2025 | 29.44 | 28.53 | 28.53 | 29.44 | 28.42 | 2.28M |
| May 29, 2025 | 29.26 | 29.14 | 29.14 | 29.76 | 29 | 2.38M |
| May 28, 2025 | 29.2 | 29.29 | 29.29 | 29.88 | 29.04 | 1.87M |
| May 27, 2025 | 29.94 | 29.42 | 29.42 | 30.02 | 28.88 | 2.82M |
| May 26, 2025 | 30.35 | 30.07 | 30.07 | 30.97 | 29.66 | 3.82M |
| May 23, 2025 | 29.35 | 31.25 | 31.25 | 32.15 | 29.2 | 5.02M |
