59.59
-2.51(-4.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 62.67 | 59.59 | 59.59 | 62.67 | 59.48 | 1.28M |
| October 16, 2025 | 63.85 | 62.1 | 62.1 | 64.4 | 61.51 | 1.29M |
| October 15, 2025 | 66 | 63.85 | 63.85 | 67.31 | 62.5 | 2.29M |
| October 14, 2025 | 71.6 | 66 | 66 | 72.76 | 65.79 | 2.44M |
| October 13, 2025 | 73.5 | 70.15 | 70.15 | 74.68 | 69.73 | 2.26M |
| October 10, 2025 | 73.56 | 72.51 | 72.51 | 75.8 | 71.37 | 2.04M |
| October 09, 2025 | 75.23 | 74.08 | 74.08 | 76.87 | 73.34 | 1.49M |
| September 30, 2025 | 71.88 | 74.8 | 74.8 | 75.39 | 71.88 | 1.67M |
| September 29, 2025 | 72.73 | 71.88 | 71.88 | 73.8 | 70.77 | 1.26M |
| September 26, 2025 | 72.63 | 72.74 | 72.74 | 74.98 | 72.1 | 1.25M |
| September 25, 2025 | 74.26 | 73.2 | 73.2 | 75.5 | 72.81 | 1.11M |
| September 24, 2025 | 73.5 | 74.32 | 74.32 | 75.48 | 73.11 | 1.46M |
| September 23, 2025 | 75.15 | 74.2 | 74.2 | 75.52 | 71.73 | 1.43M |
| September 22, 2025 | 76.55 | 75 | 75 | 76.65 | 73 | 1.41M |
| September 19, 2025 | 78.32 | 75.98 | 75.98 | 80.87 | 75.6 | 1.46M |
| September 18, 2025 | 77.86 | 77.79 | 77.79 | 80.13 | 76.37 | 1.97M |
| September 17, 2025 | 79.73 | 78.58 | 78.58 | 81.5 | 76.78 | 2.46M |
| September 16, 2025 | 73.65 | 76.76 | 76.76 | 77.25 | 72.58 | 2.42M |
| September 15, 2025 | 74.5 | 72.65 | 72.65 | 75.1 | 72.38 | 1.19M |
| September 12, 2025 | 74.76 | 74.02 | 74.02 | 75.7 | 73.63 | 1.3M |
| September 11, 2025 | 70.33 | 74.7 | 74.7 | 75.75 | 69.66 | 2.61M |
| September 10, 2025 | 70.23 | 70.1 | 70.1 | 71.17 | 68.87 | 931,847 |
| September 09, 2025 | 72 | 70.23 | 70.23 | 72.07 | 69.35 | 920,900 |
| September 08, 2025 | 70.02 | 71.22 | 71.22 | 71.87 | 69.12 | 1.3M |
| September 05, 2025 | 68.11 | 69.98 | 69.98 | 71.35 | 68.11 | 1.44M |
| September 04, 2025 | 71.33 | 69.49 | 69.49 | 73.47 | 68.29 | 2.04M |
| September 03, 2025 | 73.93 | 72.24 | 72.24 | 74.9 | 71.51 | 1.74M |
| September 02, 2025 | 74.23 | 72.16 | 72.16 | 74.23 | 71.02 | 1.41M |
| September 01, 2025 | 73.53 | 73.94 | 73.94 | 74.98 | 73.01 | 1.42M |
| August 29, 2025 | 72.6 | 73.94 | 73.94 | 73.98 | 71.54 | 1.73M |
| August 28, 2025 | 71.99 | 72.75 | 72.75 | 73.54 | 70.01 | 2.28M |
| August 27, 2025 | 74.46 | 71.99 | 71.99 | 76.89 | 71.99 | 2.36M |
| August 26, 2025 | 75.63 | 74.43 | 74.43 | 75.82 | 73.17 | 2.26M |
| August 25, 2025 | 80.18 | 75.01 | 75.01 | 80.5 | 74.77 | 4.35M |
| August 22, 2025 | 79.85 | 80.14 | 80.14 | 82.53 | 77.99 | 2.48M |
| August 21, 2025 | 84.95 | 79.81 | 79.81 | 84.95 | 78.9 | 2.63M |
| August 20, 2025 | 76.4 | 82.62 | 82.62 | 85.19 | 75.7 | 3.81M |
| August 19, 2025 | 76.31 | 75.55 | 75.55 | 77.5 | 74.54 | 2.14M |
| August 18, 2025 | 75.51 | 76.77 | 76.77 | 81.38 | 75.51 | 3.96M |
| August 15, 2025 | 74.23 | 78.38 | 78.38 | 78.7 | 73.63 | 2.36M |
| August 14, 2025 | 75.17 | 74.1 | 74.1 | 76.64 | 71.81 | 3.14M |
| August 13, 2025 | 76.52 | 75.17 | 75.17 | 79.1 | 75.01 | 3.16M |
| August 12, 2025 | 75.78 | 76.49 | 76.49 | 76.89 | 74.19 | 2.07M |
| August 11, 2025 | 76.99 | 76.03 | 76.03 | 79 | 71.88 | 5.53M |
| August 08, 2025 | 66.84 | 74.26 | 74.26 | 76.89 | 66.26 | 3.83M |
| August 07, 2025 | 69.5 | 67.56 | 67.56 | 71 | 66.89 | 2.31M |
| August 06, 2025 | 65 | 68.46 | 68.46 | 68.8 | 63.36 | 3.25M |
| August 05, 2025 | 62.8 | 63.72 | 63.72 | 66.58 | 62.8 | 1.6M |
| August 04, 2025 | 61 | 62.5 | 62.5 | 62.8 | 60.19 | 1.49M |
| August 01, 2025 | 62.8 | 61.45 | 61.45 | 63.23 | 61.29 | 1.71M |
| July 31, 2025 | 63.04 | 62.92 | 62.92 | 64.9 | 61.91 | 2.93M |
| July 30, 2025 | 64.88 | 63.55 | 63.55 | 67.54 | 63.31 | 3.13M |
| July 29, 2025 | 60.56 | 64.32 | 64.32 | 64.99 | 60.41 | 3.13M |
| July 28, 2025 | 61.83 | 60.4 | 60.4 | 61.83 | 59.36 | 2.15M |
| July 25, 2025 | 54.55 | 60.59 | 60.59 | 61 | 54.21 | 4.51M |
| July 24, 2025 | 52.99 | 54.57 | 54.57 | 54.78 | 52.3 | 2.07M |
| July 23, 2025 | 52 | 52.7 | 52.7 | 53.38 | 51.15 | 1.89M |
| July 22, 2025 | 51.36 | 52.11 | 52.11 | 52.48 | 50.72 | 1.66M |
| July 21, 2025 | 51.5 | 51.36 | 51.36 | 51.5 | 50.8 | 866,963 |
| July 18, 2025 | 51.95 | 51.6 | 51.6 | 51.95 | 50.56 | 1.23M |