61.72
-0.63(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.99 | 59.31 | 59.31 | 59.33 | 56.99 | 9.35M |
| August 14, 2025 | 59.24 | 57.8 | 57.8 | 62.6 | 57.71 | 14.91M |
| August 13, 2025 | 58.45 | 59.4 | 59.4 | 59.69 | 57.9 | 11.51M |
| August 12, 2025 | 54.12 | 59 | 59 | 60.48 | 52.41 | 17.51M |
| August 11, 2025 | 52 | 54.1 | 54.1 | 54.35 | 51.99 | 9M |
| August 08, 2025 | 52.9 | 52.03 | 52.03 | 54.6 | 51.63 | 9.71M |
| August 07, 2025 | 53.48 | 52.65 | 52.65 | 54.4 | 52.18 | 9.22M |
| August 06, 2025 | 51.08 | 53.9 | 53.9 | 55.74 | 51.01 | 15.63M |
| August 05, 2025 | 52.08 | 51.34 | 51.34 | 52.83 | 51.2 | 9.49M |
| August 04, 2025 | 50.4 | 51.66 | 51.66 | 51.77 | 49.86 | 11.06M |
| August 01, 2025 | 52 | 50.52 | 50.52 | 52.51 | 50.45 | 11.89M |
| July 31, 2025 | 52.65 | 52.29 | 52.29 | 54.41 | 52 | 14.51M |
| July 30, 2025 | 55.8 | 53.88 | 53.88 | 56.6 | 53 | 15.15M |
| July 29, 2025 | 54.75 | 56.52 | 56.52 | 60.29 | 54.01 | 20.49M |
| July 28, 2025 | 51.61 | 54.66 | 54.66 | 55.99 | 51.6 | 13.84M |
| July 25, 2025 | 52.97 | 52.55 | 52.55 | 53.58 | 52.05 | 10.67M |
| July 24, 2025 | 53 | 52.45 | 52.45 | 55.3 | 52.01 | 15.45M |
| July 23, 2025 | 52.5 | 52.67 | 52.67 | 54.5 | 51.3 | 15.18M |
| July 22, 2025 | 48.51 | 53.26 | 53.26 | 55.62 | 48.22 | 20.83M |
| July 21, 2025 | 47.66 | 49.42 | 49.42 | 50.88 | 47.66 | 18.16M |
| July 18, 2025 | 43.98 | 48.64 | 48.64 | 51 | 43.41 | 23.97M |
| July 17, 2025 | 39.88 | 43.55 | 43.55 | 44.28 | 39.21 | 18.2M |
| July 16, 2025 | 41 | 40.23 | 40.23 | 41.81 | 39.99 | 8.35M |
| July 15, 2025 | 40.58 | 40.73 | 40.73 | 42.45 | 40.35 | 11.44M |
| July 14, 2025 | 39.28 | 40.16 | 40.16 | 41.18 | 39.09 | 9.88M |
| July 11, 2025 | 39.16 | 39.28 | 39.28 | 40 | 38.7 | 7.58M |
| July 10, 2025 | 38.96 | 39.46 | 39.46 | 39.78 | 38.46 | 7.79M |
| July 09, 2025 | 39.91 | 39.4 | 39.4 | 41.22 | 39.25 | 13.03M |
| July 08, 2025 | 39.88 | 39.28 | 39.28 | 40.5 | 39.21 | 11.17M |
| July 07, 2025 | 39.18 | 39.8 | 39.8 | 40.1 | 38.7 | 8.34M |
| July 04, 2025 | 39.35 | 39.62 | 39.62 | 40.66 | 38.7 | 14.22M |
| July 03, 2025 | 38.82 | 39.85 | 39.85 | 40.49 | 37.67 | 17.99M |
| July 02, 2025 | 39.51 | 39.08 | 39.08 | 40.08 | 38.91 | 11.32M |
| July 01, 2025 | 42 | 40.01 | 40.01 | 42.68 | 39.08 | 21.38M |
| June 30, 2025 | 41.28 | 41.61 | 41.61 | 42.32 | 40.6 | 17.52M |
| June 27, 2025 | 42 | 41.65 | 41.65 | 44.6 | 41.62 | 20.9M |
| June 26, 2025 | 42.79 | 41.29 | 41.29 | 44.44 | 41.29 | 28.61M |
| June 25, 2025 | 42.09 | 42.85 | 42.85 | 44.88 | 40.63 | 40.99M |
| June 24, 2025 | 33.33 | 40.06 | 40.06 | 40.06 | 33.11 | 29.12M |
| June 23, 2025 | 31.65 | 33.38 | 33.38 | 33.44 | 31.44 | 10.38M |
| June 20, 2025 | 33.08 | 31.82 | 31.82 | 33.9 | 31.8 | 13.04M |
| June 19, 2025 | 34.15 | 33.08 | 33.08 | 35.36 | 33 | 13.32M |
| June 18, 2025 | 33.71 | 34.14 | 34.14 | 34.8 | 32.3 | 14.22M |
| June 17, 2025 | 32.8 | 33.99 | 33.99 | 34.81 | 32.39 | 15.23M |
| June 16, 2025 | 31.05 | 32.56 | 32.56 | 32.86 | 31.03 | 10.14M |
| June 13, 2025 | 31.35 | 31.14 | 31.14 | 33.24 | 30.81 | 12.03M |
| June 12, 2025 | 31.31 | 31.52 | 31.52 | 32.43 | 30.78 | 8.06M |
| June 11, 2025 | 32.48 | 31.43 | 31.43 | 33.08 | 31.18 | 8.93M |
| June 10, 2025 | 32.18 | 32.22 | 32.22 | 32.86 | 31.72 | 12.41M |
| June 09, 2025 | 29.46 | 32.18 | 32.18 | 32.77 | 29.27 | 13.83M |
| June 06, 2025 | 29.3 | 29.22 | 29.22 | 30.2 | 29.02 | 6.15M |
| June 05, 2025 | 28.88 | 29.31 | 29.31 | 29.35 | 28.65 | 4.51M |
| June 04, 2025 | 27.52 | 29.04 | 29.04 | 29.58 | 27.52 | 7.37M |
| June 03, 2025 | 27.6 | 27.66 | 27.66 | 28.03 | 27.45 | 2.79M |
| May 30, 2025 | 28.3 | 27.78 | 27.78 | 28.42 | 27.65 | 3.41M |
| May 29, 2025 | 28 | 28.56 | 28.56 | 28.85 | 28 | 4.8M |
| May 28, 2025 | 28.96 | 28.35 | 28.35 | 29.16 | 28.17 | 4.87M |
| May 27, 2025 | 28.67 | 29.1 | 29.1 | 29.68 | 28.21 | 7.86M |
| May 26, 2025 | 27.82 | 28.35 | 28.35 | 28.75 | 27.53 | 5.22M |
| May 23, 2025 | 27.27 | 28.04 | 28.04 | 28.7 | 27.21 | 9.41M |
