64.97
-0.57(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.94 | 65.54 | 65.54 | 66 | 63.84 | 1.69M |
| August 15, 2025 | 63.43 | 64.5 | 64.5 | 64.55 | 61.93 | 2.05M |
| August 14, 2025 | 65.65 | 63.5 | 63.5 | 65.65 | 61.86 | 3.48M |
| August 13, 2025 | 66.15 | 65.65 | 65.65 | 66.65 | 65.16 | 1.53M |
| August 12, 2025 | 65.71 | 66.46 | 66.46 | 67.38 | 65.2 | 1.47M |
| August 11, 2025 | 63 | 65.79 | 65.79 | 67.98 | 62.5 | 3.15M |
| August 08, 2025 | 62.7 | 62.99 | 62.99 | 64 | 62.16 | 1.23M |
| August 07, 2025 | 60.93 | 63.63 | 63.63 | 64.7 | 60.93 | 2.13M |
| August 06, 2025 | 62.28 | 61.33 | 61.33 | 62.79 | 60.63 | 1.73M |
| August 05, 2025 | 60.59 | 62.25 | 62.25 | 62.43 | 60.2 | 1.98M |
| August 04, 2025 | 58.5 | 60.88 | 60.88 | 62.34 | 57.68 | 3.47M |
| August 01, 2025 | 58.9 | 58.5 | 58.5 | 60.29 | 58.1 | 1.54M |
| July 31, 2025 | 61 | 59.5 | 59.5 | 61.58 | 58.8 | 3.25M |
| July 30, 2025 | 58.7 | 61.69 | 61.69 | 62.29 | 58.4 | 3.43M |
| July 29, 2025 | 58.73 | 58.78 | 58.78 | 59.2 | 57.41 | 2.04M |
| July 28, 2025 | 55.13 | 58.73 | 58.73 | 59.99 | 55 | 4.45M |
| July 25, 2025 | 53.2 | 55.1 | 55.1 | 55.5 | 53.2 | 2.03M |
| July 24, 2025 | 53.37 | 53.67 | 53.67 | 54.18 | 52.8 | 1.55M |
| July 23, 2025 | 53.6 | 53.67 | 53.67 | 54 | 53.05 | 1.44M |
| July 22, 2025 | 55.2 | 54.07 | 54.07 | 56.35 | 53.64 | 2.71M |
| July 21, 2025 | 53.99 | 54.77 | 54.77 | 55.49 | 53.3 | 1.78M |
| July 18, 2025 | 55.4 | 53.99 | 53.99 | 55.66 | 53.5 | 1.46M |
| July 17, 2025 | 53.39 | 55.4 | 55.4 | 55.78 | 53.11 | 2.08M |
| July 16, 2025 | 53.55 | 54.1 | 54.1 | 54.36 | 53.06 | 1.74M |
| July 15, 2025 | 51.38 | 54.08 | 54.08 | 54.56 | 51.38 | 3.07M |
| July 14, 2025 | 50.6 | 51.66 | 51.66 | 52.19 | 50.57 | 1.88M |
| July 11, 2025 | 50.04 | 50.56 | 50.56 | 51.2 | 49.73 | 1.48M |
| July 10, 2025 | 51.5 | 50.1 | 50.1 | 52.54 | 49.81 | 3.13M |
| July 09, 2025 | 53.33 | 51.56 | 51.56 | 53.55 | 51 | 2.72M |
| July 08, 2025 | 53.16 | 53.5 | 53.5 | 55.45 | 52.83 | 2.18M |
| July 07, 2025 | 51.88 | 53.33 | 53.33 | 53.45 | 51.6 | 1.77M |
| July 04, 2025 | 52.6 | 52.2 | 52.2 | 52.71 | 51.4 | 1.3M |
| July 03, 2025 | 53.24 | 52.6 | 52.6 | 53.92 | 51.51 | 2.26M |
| July 02, 2025 | 54.47 | 53.22 | 53.22 | 56.88 | 52.62 | 2.86M |
| July 01, 2025 | 54.1 | 55.07 | 55.07 | 55.09 | 53.18 | 2.27M |
| June 30, 2025 | 50.78 | 54.31 | 54.31 | 54.5 | 50.71 | 4.05M |
| June 27, 2025 | 52.31 | 51.02 | 51.02 | 53.96 | 50.85 | 3.01M |
| June 26, 2025 | 53.3 | 52.49 | 52.49 | 54.44 | 52.16 | 2.73M |
| June 25, 2025 | 50.51 | 53.12 | 53.12 | 53.18 | 50.11 | 3.59M |
| June 24, 2025 | 50.14 | 50.7 | 50.7 | 53.2 | 49.9 | 3.6M |
| June 23, 2025 | 50.18 | 50.05 | 50.05 | 50.68 | 49.31 | 1.62M |
| June 20, 2025 | 50.5 | 50.5 | 50.5 | 52 | 49.11 | 3.36M |
| June 19, 2025 | 55.6 | 50.25 | 50.25 | 55.6 | 49 | 6.42M |
| June 18, 2025 | 52.5 | 55 | 55 | 56.79 | 52.15 | 3.79M |
| June 17, 2025 | 52.7 | 52.8 | 52.8 | 54.48 | 52.03 | 3.26M |
| June 16, 2025 | 52.9 | 52.3 | 52.3 | 55 | 51.93 | 4.19M |
| June 13, 2025 | 52.11 | 53.3 | 53.3 | 53.99 | 50.61 | 3.82M |
| June 12, 2025 | 49.2 | 52.21 | 52.21 | 53.53 | 47.79 | 7.34M |
| June 11, 2025 | 46 | 49.19 | 49.19 | 50.95 | 45.91 | 5.79M |
| June 10, 2025 | 46.29 | 46.35 | 46.35 | 46.82 | 44.67 | 3.27M |
| June 09, 2025 | 44.98 | 45.16 | 45.16 | 45.88 | 42.98 | 3.17M |
| June 06, 2025 | 43.08 | 43.75 | 43.68 | 43.82 | 42.37 | 1.72M |
| June 05, 2025 | 42 | 43.1 | 43.02 | 43.58 | 41.43 | 1.76M |
| June 04, 2025 | 42.86 | 42.08 | 42 | 42.86 | 42 | 833,639 |
| June 03, 2025 | 41.23 | 42.23 | 42.16 | 43.03 | 40.85 | 1.62M |
| May 30, 2025 | 41.28 | 41.19 | 41.12 | 42.11 | 40.78 | 1.78M |
| May 29, 2025 | 41.62 | 40.82 | 40.75 | 42.35 | 40.48 | 1.89M |
| May 28, 2025 | 43.02 | 41.88 | 41.81 | 43.73 | 41.81 | 1.99M |
| May 27, 2025 | 41.5 | 42.85 | 42.77 | 43.45 | 41.23 | 2.67M |
| May 26, 2025 | 39.75 | 41.61 | 41.53 | 42.68 | 39.74 | 2.02M |