64.30
+0.27(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 62.66 | 64.03 | 64.03 | 64.1 | 61.57 | 5.02M |
| September 04, 2025 | 65.61 | 62.19 | 62.19 | 66 | 60.64 | 7.47M |
| September 03, 2025 | 66.64 | 65.19 | 65.19 | 67.59 | 64.87 | 5.96M |
| September 02, 2025 | 70.38 | 65.77 | 65.77 | 70.46 | 65.41 | 9.29M |
| September 01, 2025 | 70.84 | 70.76 | 70.76 | 72.58 | 69.01 | 8.97M |
| August 29, 2025 | 73.3 | 71.25 | 71.25 | 73.5 | 69.36 | 9.79M |
| August 28, 2025 | 71.58 | 72.8 | 72.8 | 73.64 | 69.86 | 15.18M |
| August 27, 2025 | 65.3 | 70.71 | 70.71 | 75.63 | 65.3 | 18.43M |
| August 26, 2025 | 65.6 | 64.95 | 64.95 | 65.88 | 64.4 | 5.98M |
| August 25, 2025 | 67 | 65.81 | 65.81 | 68.66 | 64.8 | 11.46M |
| August 22, 2025 | 61.92 | 66.44 | 66.44 | 67 | 61.9 | 11.99M |
| August 21, 2025 | 63.29 | 61.88 | 61.88 | 64.95 | 61.56 | 7.05M |
| August 20, 2025 | 61.5 | 63.15 | 63.15 | 63.18 | 60.58 | 7.53M |
| August 19, 2025 | 62.3 | 61.77 | 61.77 | 63.06 | 61.68 | 6.39M |
| August 18, 2025 | 64 | 62.8 | 62.8 | 64 | 61.45 | 10.47M |
| August 15, 2025 | 59.33 | 62.82 | 62.82 | 63.22 | 59.33 | 7.45M |
| August 14, 2025 | 60.66 | 59.49 | 59.49 | 61.49 | 59.39 | 5.69M |
| August 13, 2025 | 59.35 | 60.65 | 60.65 | 61.5 | 58.88 | 6.02M |
| August 12, 2025 | 58.5 | 59.16 | 59.16 | 59.94 | 57.4 | 4.91M |
| August 11, 2025 | 58.08 | 58.53 | 58.53 | 59.16 | 57.88 | 4M |
| August 08, 2025 | 59.84 | 57.83 | 57.83 | 60.19 | 57.75 | 5.16M |
| August 07, 2025 | 58.59 | 59.9 | 59.9 | 60.66 | 58.4 | 7.24M |
| August 06, 2025 | 58.98 | 58.62 | 58.62 | 58.98 | 57.15 | 9.04M |
| August 05, 2025 | 59.67 | 60.65 | 60.65 | 60.67 | 59.26 | 3.81M |
| August 04, 2025 | 58.03 | 59.87 | 59.87 | 60.16 | 58.03 | 3.73M |
| August 01, 2025 | 58.83 | 58.48 | 58.48 | 60.08 | 58.03 | 3.63M |
| July 31, 2025 | 60.18 | 58.99 | 58.99 | 60.63 | 58.61 | 4.61M |
| July 30, 2025 | 60.2 | 60.38 | 60.38 | 60.78 | 59.19 | 4.64M |
| July 29, 2025 | 58.39 | 60.51 | 60.51 | 60.57 | 58.39 | 6.61M |
| July 28, 2025 | 59 | 58.54 | 58.54 | 59.5 | 58.02 | 4.37M |
| July 25, 2025 | 57.28 | 58.93 | 58.93 | 58.93 | 56.71 | 5.2M |
| July 24, 2025 | 56.9 | 57.33 | 57.33 | 57.84 | 56.81 | 3.61M |
| July 23, 2025 | 56.93 | 57.02 | 57.02 | 57.84 | 56.6 | 3.21M |
| July 22, 2025 | 57.06 | 56.89 | 56.89 | 57.89 | 56.5 | 3.86M |
| July 21, 2025 | 57.4 | 57.3 | 57.3 | 57.57 | 56.91 | 2.98M |
| July 18, 2025 | 57.82 | 57.4 | 57.4 | 58.2 | 56.88 | 3.2M |
| July 17, 2025 | 56.76 | 57.82 | 57.82 | 57.83 | 56.6 | 3.83M |
| July 16, 2025 | 57 | 56.83 | 56.83 | 58.3 | 56.71 | 4M |
| July 15, 2025 | 56.85 | 57.26 | 57.26 | 57.75 | 56.54 | 4.04M |
| July 14, 2025 | 56.98 | 56.8 | 56.8 | 57.59 | 56.55 | 3.85M |
| July 11, 2025 | 56 | 56.97 | 56.97 | 57.21 | 55.44 | 5.85M |
| July 10, 2025 | 57.14 | 56.1 | 56.1 | 57.23 | 55.95 | 4.82M |
| July 09, 2025 | 58.1 | 57.22 | 57.22 | 58.12 | 57.03 | 4.67M |
| July 08, 2025 | 57.53 | 58.05 | 58.05 | 58.7 | 57.48 | 8.19M |
| July 07, 2025 | 58.12 | 57.35 | 57.35 | 59.38 | 56.63 | 11.61M |
| July 04, 2025 | 54 | 54.18 | 54.18 | 55.26 | 53.8 | 2.35M |
| July 03, 2025 | 54.22 | 54.29 | 54.29 | 54.66 | 53.9 | 2.14M |
| July 02, 2025 | 55.41 | 54.31 | 54.31 | 55.41 | 53.8 | 3.18M |
| July 01, 2025 | 55.7 | 55.5 | 55.5 | 56.48 | 55.26 | 2.96M |
| June 30, 2025 | 54.71 | 55.82 | 55.82 | 56.28 | 54.65 | 3.96M |
| June 27, 2025 | 54.53 | 54.68 | 54.68 | 55.18 | 53.64 | 3.7M |
| June 26, 2025 | 54.82 | 54.03 | 54.03 | 55.19 | 53.95 | 3.71M |
| June 25, 2025 | 53.37 | 54.58 | 54.58 | 54.58 | 53.02 | 5.24M |
| June 24, 2025 | 51.15 | 52.98 | 52.98 | 53.2 | 51.01 | 4.08M |
| June 23, 2025 | 49.92 | 50.81 | 50.81 | 51.09 | 49.62 | 2.42M |
| June 20, 2025 | 50.81 | 50.07 | 50.07 | 51.69 | 50.07 | 2.4M |
| June 19, 2025 | 51.01 | 50.95 | 50.95 | 52.17 | 50.56 | 2.91M |
| June 18, 2025 | 50.65 | 51.14 | 51.14 | 51.26 | 50.16 | 2.34M |
| June 17, 2025 | 50.41 | 50.73 | 50.73 | 50.99 | 50.33 | 1.48M |
| June 16, 2025 | 49.84 | 50.48 | 50.48 | 50.91 | 49.84 | 1.7M |