65.54
+0.91(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 64.99 | 64.63 | 64.63 | 65.75 | 63.1 | 1.97M |
| September 04, 2025 | 64.5 | 64.37 | 64.37 | 65.78 | 62.88 | 2.15M |
| September 03, 2025 | 64.9 | 63.8 | 63.8 | 65.25 | 63.13 | 2.34M |
| September 02, 2025 | 61.66 | 64.9 | 64.9 | 65.25 | 61.5 | 3.6M |
| September 01, 2025 | 61.75 | 61.9 | 61.9 | 63.88 | 61.72 | 2.41M |
| August 29, 2025 | 63.12 | 61.71 | 61.71 | 64.26 | 61.64 | 1.59M |
| August 28, 2025 | 63 | 63.92 | 63.92 | 64.69 | 61.58 | 1.87M |
| August 27, 2025 | 65.33 | 63.08 | 63.08 | 65.97 | 63.06 | 1.97M |
| August 26, 2025 | 64.49 | 65.11 | 65.11 | 66.28 | 63.6 | 2.46M |
| August 25, 2025 | 63 | 64.62 | 64.62 | 65.33 | 63 | 2.03M |
| August 22, 2025 | 64.42 | 63.56 | 63.56 | 64.72 | 63.52 | 1.74M |
| August 21, 2025 | 65.1 | 64.2 | 64.2 | 65.55 | 63.6 | 2.04M |
| August 20, 2025 | 65.06 | 65.07 | 65.07 | 65.88 | 64.27 | 1.46M |
| August 19, 2025 | 65.74 | 65.06 | 65.06 | 65.81 | 63.46 | 2.21M |
| August 18, 2025 | 66.18 | 65.74 | 65.74 | 66.66 | 64.55 | 2.33M |
| August 15, 2025 | 65.4 | 65.58 | 65.58 | 66.46 | 64.37 | 2.51M |
| August 14, 2025 | 67.33 | 65.12 | 65.12 | 68 | 64.87 | 2.93M |
| August 13, 2025 | 63.51 | 66.41 | 66.41 | 68.2 | 63 | 5.52M |
| August 12, 2025 | 61 | 63.68 | 63.68 | 64 | 60.48 | 3.17M |
| August 11, 2025 | 59.99 | 60.79 | 60.79 | 61.37 | 56.51 | 4.41M |
| August 08, 2025 | 60.39 | 61.6 | 61.6 | 62.44 | 59.57 | 2.14M |
| August 07, 2025 | 58.46 | 60.11 | 60.11 | 60.46 | 58.35 | 2.36M |
| August 06, 2025 | 58.5 | 58.37 | 58.37 | 59.1 | 58.08 | 956,301 |
| August 05, 2025 | 59 | 58.88 | 58.88 | 59.63 | 58.4 | 1.32M |
| August 04, 2025 | 58.09 | 59.19 | 59.19 | 59.3 | 56 | 2.13M |
| August 01, 2025 | 59 | 58.7 | 58.7 | 59 | 57.2 | 2.04M |
| July 31, 2025 | 56.5 | 57.55 | 57.55 | 58.45 | 56.19 | 2.33M |
| July 30, 2025 | 56.94 | 56.18 | 56.18 | 57.35 | 55.83 | 1.44M |
| July 29, 2025 | 57.75 | 57.32 | 57.32 | 57.98 | 56.78 | 1.62M |
| July 28, 2025 | 57.62 | 57.81 | 57.81 | 58.37 | 57.41 | 1.34M |
| July 25, 2025 | 58.15 | 57.36 | 57.36 | 58.7 | 56.86 | 1.96M |
| July 24, 2025 | 57 | 57.87 | 57.87 | 58.76 | 56.8 | 2.45M |
| July 23, 2025 | 56.88 | 56.81 | 56.81 | 57.87 | 56.01 | 2.01M |
| July 22, 2025 | 56.68 | 56.27 | 56.27 | 57.06 | 55.7 | 1.52M |
| July 21, 2025 | 55.59 | 57.08 | 57.08 | 57.99 | 54.82 | 2.36M |
| July 18, 2025 | 54.96 | 55.39 | 55.39 | 55.99 | 54.2 | 1.5M |
| July 17, 2025 | 54.8 | 54.74 | 54.74 | 55.39 | 53.92 | 1.56M |
| July 16, 2025 | 52.8 | 54.38 | 54.38 | 55.7 | 52.8 | 2.33M |
| July 15, 2025 | 53.83 | 52.45 | 52.45 | 54.05 | 52.14 | 1.45M |
| July 14, 2025 | 53.53 | 53.8 | 53.8 | 54.05 | 52.56 | 1.29M |
| July 11, 2025 | 52 | 53 | 53 | 53.44 | 52 | 920,864 |
| July 10, 2025 | 52.11 | 52.3 | 52.3 | 52.5 | 51.7 | 501,243 |
| July 09, 2025 | 52.94 | 52.14 | 52.14 | 53.45 | 52.04 | 618,509 |
| July 08, 2025 | 52.6 | 52.95 | 52.95 | 53.2 | 51.65 | 1.32M |
| July 07, 2025 | 52.21 | 52.09 | 52.09 | 53 | 51.6 | 868,086 |
| July 04, 2025 | 52.3 | 52.18 | 52.18 | 52.8 | 52.02 | 743,812 |
| July 03, 2025 | 53.02 | 52.38 | 52.38 | 53.5 | 52.2 | 1.15M |
| July 02, 2025 | 53.4 | 53.5 | 53.5 | 53.75 | 52.74 | 1.59M |
| July 01, 2025 | 50.5 | 53.5 | 53.5 | 53.66 | 50.17 | 3.46M |
| June 30, 2025 | 50.33 | 50.5 | 50.5 | 51.97 | 48.88 | 1.5M |
| June 27, 2025 | 49.89 | 50 | 50 | 50.33 | 48.88 | 1.02M |
| June 26, 2025 | 49 | 49.21 | 49.21 | 49.78 | 48.12 | 1.07M |
| June 25, 2025 | 48.1 | 48.51 | 48.51 | 48.63 | 47.3 | 930,204 |
| June 24, 2025 | 48.06 | 48.01 | 48.01 | 48.54 | 47.71 | 622,907 |
| June 23, 2025 | 46.48 | 48.05 | 48.05 | 48.94 | 46.14 | 1.29M |
| June 20, 2025 | 46 | 46.41 | 46.41 | 47.41 | 45.89 | 707,059 |
| June 19, 2025 | 46.3 | 45.89 | 45.89 | 47.89 | 45.66 | 832,050 |
| June 18, 2025 | 48.24 | 46.6 | 46.6 | 48.35 | 46.6 | 944,279 |
| June 17, 2025 | 48.3 | 48.5 | 48.5 | 49.02 | 47.67 | 933,018 |
| June 16, 2025 | 48.99 | 48.41 | 48.41 | 48.99 | 47.66 | 1.21M |