64.88
+2.32(+3.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.11 | 62.56 | 62.56 | 64.95 | 60.28 | 5.07M |
| August 15, 2025 | 61.52 | 61.54 | 61.54 | 63.17 | 60 | 3.68M |
| August 14, 2025 | 63.14 | 61.88 | 61.88 | 64.53 | 61.66 | 3.47M |
| August 13, 2025 | 59.56 | 63.78 | 63.78 | 64.77 | 57 | 8.84M |
| August 12, 2025 | 59.17 | 57.31 | 57.31 | 59.85 | 55.82 | 4.87M |
| August 11, 2025 | 60 | 59.12 | 59.12 | 60 | 58.73 | 3.06M |
| August 08, 2025 | 59.76 | 59.5 | 59.5 | 60.93 | 58 | 3.27M |
| August 07, 2025 | 60.83 | 60.06 | 60.06 | 62.38 | 59.1 | 4.54M |
| August 06, 2025 | 62.7 | 61.81 | 61.81 | 64.44 | 59.73 | 4.85M |
| August 05, 2025 | 65.1 | 62.5 | 62.5 | 65.66 | 62.1 | 4.95M |
| August 04, 2025 | 60.82 | 66.91 | 66.91 | 66.91 | 59.55 | 6.09M |
| August 01, 2025 | 63 | 60.5 | 60.5 | 67.3 | 60 | 4.78M |
| July 31, 2025 | 61.88 | 64.3 | 64.3 | 67.5 | 61.32 | 6.07M |
| July 30, 2025 | 63.3 | 62.52 | 62.52 | 66.77 | 60.7 | 7.68M |
| July 29, 2025 | 56.96 | 65.92 | 65.92 | 68.52 | 56.96 | 7.42M |
| July 28, 2025 | 56.21 | 57.1 | 57.1 | 57.46 | 54.08 | 4.76M |
| July 25, 2025 | 51.91 | 55.61 | 55.61 | 57.3 | 51 | 6.78M |
| July 24, 2025 | 50.95 | 52.2 | 52.2 | 54.14 | 50.16 | 4.95M |
| July 23, 2025 | 47.85 | 51.49 | 51.49 | 53.51 | 47.26 | 6.95M |
| July 22, 2025 | 44.48 | 49.33 | 49.33 | 51.85 | 43.96 | 7.19M |
| July 21, 2025 | 45.02 | 44.9 | 44.9 | 45.47 | 43.51 | 3.24M |
| July 18, 2025 | 44.3 | 44.73 | 44.73 | 45.23 | 42.9 | 3.68M |
| July 17, 2025 | 43.02 | 43.9 | 43.9 | 44.12 | 42.33 | 3.21M |
| July 16, 2025 | 41.8 | 42.96 | 42.96 | 43.47 | 41.4 | 2.4M |
| July 15, 2025 | 41.7 | 42.09 | 42.09 | 42.13 | 40.99 | 2.29M |
| July 14, 2025 | 39.7 | 41.59 | 41.59 | 42.18 | 39.1 | 3.13M |
| July 11, 2025 | 40.91 | 39.98 | 39.98 | 41.69 | 39.71 | 2.19M |
| July 10, 2025 | 40.07 | 40.36 | 40.36 | 41.3 | 39.63 | 1.22M |
| July 09, 2025 | 40.16 | 40.29 | 40.29 | 41.35 | 39.68 | 2.13M |
| July 08, 2025 | 40.4 | 40.12 | 40.12 | 41.61 | 39.83 | 1.59M |
| July 07, 2025 | 41.79 | 40.44 | 40.44 | 43 | 40.29 | 2.21M |
| July 04, 2025 | 42.31 | 41.57 | 41.57 | 42.72 | 41.17 | 2.64M |
| July 03, 2025 | 41.4 | 42.55 | 42.55 | 43.31 | 41 | 2.92M |
| July 02, 2025 | 43 | 41.81 | 41.81 | 44.17 | 41.61 | 2.76M |
| July 01, 2025 | 40.79 | 43.58 | 43.58 | 44.19 | 40 | 4.26M |
| June 30, 2025 | 40.52 | 41.06 | 41.06 | 41.13 | 39.4 | 2.77M |
| June 27, 2025 | 38.97 | 40.7 | 40.7 | 41.87 | 38.97 | 5.03M |
| June 26, 2025 | 39 | 39.3 | 39.3 | 39.35 | 37.5 | 2.65M |
| June 25, 2025 | 39.36 | 39.41 | 39.41 | 40.88 | 39.15 | 2M |
| June 24, 2025 | 41.51 | 39.86 | 39.86 | 42.15 | 39.67 | 2.48M |
| June 23, 2025 | 38.01 | 40.54 | 40.54 | 41 | 37.7 | 4.15M |
| June 20, 2025 | 39.18 | 38.2 | 38.2 | 39.3 | 38.03 | 1.88M |
| June 19, 2025 | 39.61 | 38.95 | 38.95 | 40.98 | 38.66 | 2.28M |
| June 18, 2025 | 40.06 | 40 | 40 | 40.77 | 39.8 | 2.13M |
| June 17, 2025 | 43.8 | 40.45 | 40.45 | 43.91 | 40.19 | 4.78M |
| June 16, 2025 | 45.2 | 43.27 | 43.27 | 45.58 | 43 | 3.4M |
| June 13, 2025 | 44.2 | 44.79 | 44.79 | 46.21 | 44.18 | 5.56M |
| June 12, 2025 | 43.4 | 44.45 | 44.45 | 45 | 43 | 3.82M |
| June 11, 2025 | 44.62 | 43.82 | 43.82 | 46 | 43.6 | 4.82M |
| June 10, 2025 | 43.77 | 44.87 | 44.44 | 45.18 | 42.73 | 6.34M |
| June 09, 2025 | 39.86 | 43.78 | 43.36 | 44.32 | 39.86 | 8.16M |
| June 06, 2025 | 41.33 | 40.64 | 40.25 | 42 | 39.74 | 5.22M |
| June 05, 2025 | 42.67 | 41.79 | 41.39 | 43.5 | 40.83 | 6.22M |
| June 04, 2025 | 43.47 | 43.07 | 42.66 | 43.5 | 42 | 5.72M |
| June 03, 2025 | 43.15 | 43.04 | 42.63 | 43.6 | 41.22 | 8.39M |
| May 30, 2025 | 40.92 | 41.96 | 41.96 | 45 | 40.5 | 11.19M |
| May 29, 2025 | 36.6 | 41.26 | 41.26 | 41.89 | 36.05 | 9.63M |
| May 28, 2025 | 34.65 | 36.38 | 36.38 | 37.09 | 34.65 | 4.77M |
| May 27, 2025 | 34.66 | 34.89 | 34.89 | 35.9 | 34.5 | 2.43M |
| May 26, 2025 | 35 | 34.67 | 34.67 | 35.4 | 34 | 3.15M |
