61.52
+1.07(+1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |