65.31
-0.87(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 65.15 | 66.13 | 66.13 | 66.58 | 64.63 | 1.46M |
| August 14, 2025 | 68.2 | 65.7 | 65.7 | 68.2 | 65.6 | 2.12M |
| August 13, 2025 | 67.65 | 68.5 | 68.5 | 69.85 | 66.17 | 2.88M |
| August 12, 2025 | 67.9 | 67.1 | 67.1 | 67.9 | 64.62 | 3.15M |
| August 11, 2025 | 70.2 | 67.7 | 67.7 | 72 | 67.03 | 4.54M |
| August 08, 2025 | 58 | 69.8 | 69.8 | 69.8 | 58 | 5.74M |
| August 07, 2025 | 57.82 | 58.17 | 58.17 | 59.2 | 56.07 | 1.43M |
| August 06, 2025 | 55.83 | 57 | 57 | 57.48 | 54.05 | 2.03M |
| August 05, 2025 | 53.2 | 54.81 | 54.81 | 56.25 | 53.2 | 2.38M |
| August 04, 2025 | 50.89 | 53.2 | 53.2 | 53.3 | 50.31 | 1.16M |
| August 01, 2025 | 51.22 | 50.91 | 50.91 | 51.97 | 50.4 | 798,158 |
| July 31, 2025 | 49.82 | 51.22 | 51.22 | 52.49 | 49.14 | 1.82M |
| July 30, 2025 | 50.15 | 50.08 | 50.08 | 52 | 49.49 | 2.04M |
| July 29, 2025 | 51.45 | 49.77 | 49.77 | 51.45 | 48.91 | 1.75M |
| July 28, 2025 | 53.05 | 50.85 | 50.85 | 54.65 | 50.5 | 3.35M |
| July 25, 2025 | 47.75 | 52.72 | 52.72 | 53.37 | 47.7 | 2.91M |
| July 24, 2025 | 46.33 | 47.67 | 47.67 | 48.13 | 45.92 | 1.64M |
| July 23, 2025 | 46.65 | 46.2 | 46.2 | 46.81 | 45.81 | 824,453 |
| July 22, 2025 | 47.12 | 46.65 | 46.65 | 47.87 | 46.14 | 1.11M |
| July 21, 2025 | 47.33 | 47.18 | 47.18 | 47.48 | 46.54 | 951,343 |
| July 18, 2025 | 46.77 | 46.84 | 46.84 | 48.02 | 46.51 | 1.07M |
| July 17, 2025 | 46.08 | 46.78 | 46.78 | 47.47 | 46.05 | 922,636 |
| July 16, 2025 | 45.83 | 46.27 | 46.27 | 46.8 | 45.62 | 681,301 |
| July 15, 2025 | 44.01 | 45.87 | 45.87 | 46.18 | 44.01 | 1.33M |
| July 14, 2025 | 44.41 | 44.39 | 44.39 | 44.81 | 43.5 | 679,122 |
| July 11, 2025 | 43.47 | 44 | 44 | 44.77 | 43.21 | 846,335 |
| July 10, 2025 | 44.01 | 43.55 | 43.55 | 44.09 | 43.34 | 621,990 |
| July 09, 2025 | 45 | 44.01 | 44.01 | 45.19 | 43.69 | 1.1M |
| July 08, 2025 | 45.4 | 44.84 | 44.84 | 46.14 | 44.26 | 1.39M |
| July 07, 2025 | 46.03 | 45.4 | 45.4 | 46.03 | 44.58 | 726,910 |
| July 04, 2025 | 46.09 | 46.15 | 46.15 | 46.37 | 44.55 | 1.3M |
| July 03, 2025 | 45.2 | 45.2 | 45.2 | 46.19 | 43.88 | 1.09M |
| July 02, 2025 | 47 | 45.32 | 45.32 | 47.79 | 45.05 | 1.8M |
| July 01, 2025 | 46.89 | 47.75 | 47.75 | 48.97 | 46.61 | 1.5M |
| June 30, 2025 | 47.49 | 46.89 | 46.89 | 47.49 | 45.8 | 2.07M |
| June 27, 2025 | 48.12 | 47.25 | 47.25 | 48.12 | 46.87 | 1.57M |
| June 26, 2025 | 45.35 | 48.12 | 48.12 | 49.5 | 44.73 | 3.35M |
| June 25, 2025 | 42.9 | 44.79 | 44.79 | 44.9 | 42.6 | 1.48M |
| June 24, 2025 | 41.8 | 42.6 | 42.6 | 43.49 | 41.79 | 828,816 |
| June 23, 2025 | 42.65 | 41.88 | 41.88 | 43.25 | 41.6 | 1.39M |
| June 20, 2025 | 44 | 42.65 | 42.65 | 44 | 42.56 | 674,479 |
| June 19, 2025 | 41.51 | 43.4 | 43.4 | 44.14 | 41.43 | 1.32M |
| June 18, 2025 | 42.17 | 42.09 | 42.09 | 42.48 | 40.91 | 793,565 |
| June 17, 2025 | 43.49 | 42.17 | 42.17 | 43.5 | 41.99 | 635,921 |
| June 16, 2025 | 43.1 | 43.29 | 43.29 | 44.31 | 43.02 | 934,828 |
| June 13, 2025 | 42.81 | 43.73 | 43.73 | 43.88 | 42.46 | 948,554 |
| June 12, 2025 | 43.81 | 42.97 | 42.97 | 44.77 | 42.88 | 901,098 |
| June 11, 2025 | 42.88 | 43.81 | 43.81 | 44.56 | 42.7 | 995,032 |
| June 10, 2025 | 44.59 | 42.9 | 42.9 | 44.66 | 42.5 | 1.5M |
| June 09, 2025 | 47.74 | 44.66 | 44.66 | 47.74 | 44.66 | 1.35M |
| June 06, 2025 | 44.7 | 45.57 | 45.14 | 46.06 | 44.7 | 1.07M |
| June 05, 2025 | 44.01 | 44.75 | 44.33 | 45.14 | 43.7 | 923,888 |
| June 04, 2025 | 42.44 | 43.84 | 43.43 | 44.01 | 42.14 | 999,423 |
| June 03, 2025 | 42.43 | 42.61 | 42.21 | 43.29 | 41.8 | 571,215 |
| May 30, 2025 | 43.8 | 42.49 | 42.09 | 44.18 | 42.39 | 974,701 |
| May 29, 2025 | 43.75 | 43.69 | 43.28 | 44.28 | 43.09 | 991,816 |
| May 28, 2025 | 43.23 | 43.99 | 43.58 | 45.54 | 43.23 | 1.23M |
| May 27, 2025 | 44.3 | 43.2 | 42.79 | 44.3 | 42.99 | 1.05M |
| May 26, 2025 | 44.5 | 44.45 | 44.03 | 45.94 | 44.32 | 938,245 |
| May 23, 2025 | 45.66 | 44.87 | 44.45 | 46.17 | 44.76 | 818,660 |