66.45
-10.04(-13.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 75.48 | 66.45 | 66.45 | 76.1 | 63.7 | 10.98M |
| October 16, 2025 | 82.5 | 76.49 | 76.49 | 82.5 | 76 | 5.98M |
| October 15, 2025 | 78.9 | 83 | 83 | 83.08 | 76.01 | 6.84M |
| October 14, 2025 | 82.36 | 79.09 | 79.09 | 88.6 | 78.76 | 7.25M |
| October 13, 2025 | 75.75 | 81.7 | 81.7 | 84 | 75.08 | 8.43M |
| October 10, 2025 | 78 | 78.6 | 78.6 | 82.82 | 77.05 | 5.75M |
| October 09, 2025 | 75.05 | 78.6 | 78.6 | 85.01 | 75.05 | 8.75M |
| September 30, 2025 | 73.8 | 74.5 | 74.5 | 75.7 | 71.1 | 5.62M |
| September 29, 2025 | 71 | 72.2 | 72.2 | 73.13 | 69 | 5.2M |
| September 26, 2025 | 74.3 | 71 | 71 | 75.5 | 70.95 | 4.63M |
| September 25, 2025 | 75.66 | 74.77 | 74.77 | 77.8 | 74 | 4.23M |
| September 24, 2025 | 75.58 | 76.78 | 76.78 | 76.99 | 73.11 | 5.46M |
| September 23, 2025 | 78.51 | 76.51 | 76.51 | 81 | 73.44 | 7.93M |
| September 22, 2025 | 77.34 | 77.21 | 77.21 | 78.5 | 74 | 6.04M |
| September 19, 2025 | 80.64 | 78 | 78 | 81 | 76.26 | 6.03M |
| September 18, 2025 | 73.05 | 81.07 | 81.07 | 88 | 72.28 | 11.55M |
| September 17, 2025 | 71.77 | 73.46 | 73.46 | 74.9 | 71 | 5.53M |
| September 16, 2025 | 70.79 | 71.8 | 71.8 | 74.3 | 70.4 | 5.79M |
| September 15, 2025 | 71.6 | 71.48 | 71.48 | 74.05 | 70.01 | 6.49M |
| September 12, 2025 | 70.66 | 71.99 | 71.99 | 72.7 | 70 | 6.99M |
| September 11, 2025 | 64.99 | 72.88 | 72.88 | 73.9 | 64 | 11.1M |
| September 10, 2025 | 61.91 | 63.85 | 63.85 | 65 | 61.61 | 7.2M |
| September 09, 2025 | 60.45 | 61.71 | 61.71 | 64 | 59.9 | 7.03M |
| September 08, 2025 | 65.98 | 60.45 | 60.45 | 65.98 | 59.66 | 9.06M |
| September 05, 2025 | 59.47 | 63.99 | 63.99 | 64.18 | 58.63 | 7.13M |
| September 04, 2025 | 65.79 | 58.52 | 58.52 | 67.53 | 57.73 | 9.78M |
| September 03, 2025 | 66.99 | 65.8 | 65.8 | 69.09 | 65.55 | 6.64M |
| September 02, 2025 | 72.67 | 66.99 | 66.99 | 75.64 | 66.3 | 8.64M |
| September 01, 2025 | 75 | 74.51 | 74.51 | 78.37 | 70.83 | 8.18M |
| August 29, 2025 | 72.5 | 74 | 74 | 75.35 | 69.06 | 9.95M |
| August 28, 2025 | 67.97 | 74.5 | 74.5 | 76.41 | 66.16 | 12.9M |
| August 27, 2025 | 73 | 68.68 | 68.68 | 73.34 | 68 | 13.06M |
| August 26, 2025 | 76.35 | 73.33 | 73.33 | 82 | 71.03 | 12.78M |
| August 25, 2025 | 72.75 | 76.31 | 76.31 | 79.54 | 71.5 | 13.47M |
| August 22, 2025 | 75 | 75.75 | 75.75 | 81.42 | 69 | 19.07M |
| August 21, 2025 | 65.61 | 67.87 | 67.87 | 70.4 | 62.28 | 11.79M |
| August 20, 2025 | 63 | 65.99 | 65.99 | 67.7 | 62.02 | 13.18M |
| August 19, 2025 | 64.99 | 66 | 66 | 69.17 | 59.88 | 19.2M |
| August 18, 2025 | 60 | 65.17 | 65.17 | 65.17 | 60 | 16.64M |
| August 15, 2025 | 44.81 | 54.31 | 54.31 | 54.31 | 44.8 | 16.09M |
| August 14, 2025 | 47.98 | 45.26 | 45.26 | 48.8 | 45.13 | 6.41M |
| August 13, 2025 | 44.66 | 47.75 | 47.75 | 48.36 | 44.01 | 9.59M |
| August 12, 2025 | 44.73 | 44.4 | 44.4 | 44.98 | 43.35 | 5.55M |
| August 11, 2025 | 45 | 45.18 | 45.18 | 45.9 | 44.84 | 3.82M |
| August 08, 2025 | 45.4 | 45.04 | 45.04 | 46 | 44.85 | 3.36M |
| August 07, 2025 | 47.26 | 45.51 | 45.51 | 48.08 | 45.11 | 6.28M |
| August 06, 2025 | 47.6 | 47.51 | 47.51 | 49.1 | 46.74 | 3.89M |
| August 05, 2025 | 49.4 | 47.6 | 47.6 | 49.79 | 46.55 | 3.95M |
| August 04, 2025 | 50.19 | 49.05 | 49.05 | 50.39 | 48.61 | 4.3M |
| August 01, 2025 | 47.5 | 50.61 | 50.61 | 51.2 | 46.05 | 8.12M |
| July 31, 2025 | 47.73 | 47.5 | 47.5 | 49.99 | 47.14 | 7.25M |
| July 30, 2025 | 50.25 | 46.76 | 46.76 | 50.5 | 45.63 | 6.48M |
| July 29, 2025 | 48.12 | 47.86 | 47.86 | 48.68 | 47 | 5.09M |
| July 28, 2025 | 42.95 | 48.25 | 48.25 | 49.88 | 42.7 | 11.37M |
| July 25, 2025 | 40.86 | 42.15 | 42.15 | 42.8 | 40.3 | 2.94M |
| July 24, 2025 | 40.94 | 40.89 | 40.89 | 42.21 | 40.54 | 3.37M |
| July 23, 2025 | 41.25 | 40.64 | 40.64 | 41.25 | 40 | 2.33M |
| July 22, 2025 | 40.93 | 41.27 | 41.27 | 42.95 | 40.45 | 4.96M |
| July 21, 2025 | 40.76 | 40.8 | 40.8 | 41.51 | 39.95 | 3.48M |
| July 18, 2025 | 42.94 | 41.06 | 41.06 | 43.46 | 40.7 | 3.78M |