64.59
-0.58(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 39.95 | 42.94 | 42.94 | 43.16 | 39.77 | 5.56M |
| July 16, 2025 | 41.32 | 39.95 | 39.95 | 41.89 | 39.67 | 4.57M |
| July 15, 2025 | 40.94 | 41.14 | 41.14 | 43.5 | 40.92 | 4.7M |
| July 14, 2025 | 40.69 | 41.02 | 41.02 | 41.17 | 39.8 | 2.69M |
| July 11, 2025 | 41.47 | 40.99 | 40.99 | 41.99 | 40.36 | 4.02M |
| July 10, 2025 | 43.86 | 41.7 | 41.7 | 44.5 | 41.05 | 5.41M |
| July 09, 2025 | 44.8 | 44.03 | 44.03 | 45.92 | 43.66 | 2.56M |
| July 08, 2025 | 41.5 | 44.89 | 44.89 | 47.1 | 41.5 | 5.18M |
| July 07, 2025 | 46 | 42.98 | 42.98 | 46.2 | 41.84 | 6.13M |
| July 04, 2025 | 46.95 | 46.5 | 46.5 | 47.99 | 46.01 | 3.98M |
| July 03, 2025 | 43.85 | 46.08 | 46.08 | 46.29 | 43.85 | 3.09M |
| July 02, 2025 | 45.5 | 43.94 | 43.94 | 47.2 | 43.8 | 4.3M |
| July 01, 2025 | 44.5 | 46.01 | 46.01 | 46.36 | 43.87 | 4.24M |
| June 30, 2025 | 43.99 | 44.8 | 44.8 | 47.08 | 43.3 | 5.92M |
| June 27, 2025 | 43.63 | 44.55 | 44.55 | 45.11 | 42.3 | 4.69M |
| June 26, 2025 | 43 | 43.57 | 43.57 | 44.98 | 41.54 | 5.53M |
| June 25, 2025 | 41.34 | 42.07 | 42.07 | 43.76 | 41.13 | 4.22M |
| June 24, 2025 | 40.71 | 41.24 | 41.24 | 41.8 | 40.23 | 3.48M |
| June 23, 2025 | 38.16 | 41 | 41 | 41.5 | 37.8 | 7.03M |
| June 20, 2025 | 38.32 | 38.76 | 38.76 | 40.19 | 37.36 | 3.64M |
| June 19, 2025 | 39.49 | 39.16 | 39.16 | 40.67 | 38.87 | 3.18M |
| June 18, 2025 | 38.16 | 39.49 | 39.49 | 39.88 | 37.51 | 3.63M |
| June 17, 2025 | 39.83 | 38.18 | 38.18 | 40.09 | 37.66 | 3.76M |
| June 16, 2025 | 40.74 | 39.85 | 39.85 | 41.27 | 39.2 | 3.07M |
| June 13, 2025 | 41.99 | 40.31 | 40.31 | 42.29 | 40.01 | 2.74M |
| June 12, 2025 | 39.86 | 41.51 | 41.51 | 42.69 | 39.07 | 5.05M |
| June 11, 2025 | 40.42 | 39.46 | 39.46 | 40.96 | 39.28 | 2.69M |
| June 10, 2025 | 40 | 40.41 | 40.41 | 40.8 | 39.29 | 3.93M |
| June 09, 2025 | 39.31 | 39.73 | 39.73 | 40.1 | 38.8 | 3.94M |
| June 06, 2025 | 39.73 | 39.62 | 39.62 | 40.34 | 38.98 | 4.4M |
| June 05, 2025 | 36.62 | 39.92 | 39.92 | 40.59 | 35.91 | 7.37M |
| June 04, 2025 | 34.16 | 36.38 | 36.38 | 37.29 | 34.16 | 4.71M |
| June 03, 2025 | 34.5 | 34.15 | 34.15 | 35 | 33.88 | 2.01M |
| May 30, 2025 | 33.51 | 34.42 | 34.42 | 34.76 | 32.9 | 3.77M |
| May 29, 2025 | 33.83 | 33.51 | 33.51 | 34.31 | 33.33 | 2M |
| May 28, 2025 | 33.84 | 33.66 | 33.66 | 34.1 | 33.2 | 1.25M |
| May 27, 2025 | 34.7 | 33.57 | 33.57 | 34.7 | 33.09 | 1.97M |
| May 26, 2025 | 34.73 | 34.45 | 34.45 | 35.66 | 34.1 | 3.21M |
| May 23, 2025 | 35.68 | 34.23 | 34.23 | 35.68 | 34.03 | 2.98M |