61.22
-0.58(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.7 | 61.8 | 61.8 | 63.2 | 60.91 | 5.52M |
| August 15, 2025 | 64 | 62.76 | 62.76 | 65.8 | 62.45 | 7.12M |
| August 14, 2025 | 65.66 | 64.71 | 64.71 | 68.98 | 62.5 | 8.82M |
| August 13, 2025 | 62.54 | 66.21 | 66.21 | 66.5 | 61.5 | 9.57M |
| August 12, 2025 | 58.01 | 64.4 | 64.4 | 66.5 | 56.83 | 10.28M |
| August 11, 2025 | 56.83 | 58.01 | 58.01 | 60.6 | 56.83 | 7.21M |
| August 08, 2025 | 61 | 57.45 | 57.45 | 67.88 | 56.62 | 12.33M |
| August 07, 2025 | 52.1 | 59 | 59 | 59 | 52.09 | 9.41M |
| August 06, 2025 | 53.31 | 52.8 | 52.8 | 53.88 | 51.15 | 5.56M |
| August 05, 2025 | 47.01 | 53.43 | 53.43 | 56 | 46.77 | 9.19M |
| August 04, 2025 | 44.69 | 46.88 | 46.88 | 47.44 | 44.11 | 3.17M |
| August 01, 2025 | 45.74 | 44.97 | 44.97 | 46.18 | 44.66 | 2.77M |
| July 31, 2025 | 47 | 46 | 46 | 47.16 | 44.72 | 4.93M |
| July 30, 2025 | 46.7 | 46.55 | 46.55 | 48.9 | 46 | 3.74M |
| July 29, 2025 | 47.8 | 46.83 | 46.83 | 47.8 | 46.37 | 2.43M |
| July 28, 2025 | 46.8 | 47.3 | 47.3 | 47.97 | 46.15 | 3.65M |
| July 25, 2025 | 45.73 | 46.15 | 46.15 | 46.9 | 45.5 | 2.69M |
| July 24, 2025 | 45.55 | 45.8 | 45.8 | 46.98 | 45.52 | 2.36M |
| July 23, 2025 | 46 | 45.46 | 45.46 | 46.69 | 44.77 | 2.92M |
| July 22, 2025 | 47.28 | 46.2 | 46.2 | 47.87 | 46.06 | 3.68M |
| July 21, 2025 | 45.38 | 46.64 | 46.64 | 47.88 | 45.2 | 3.34M |
| July 18, 2025 | 46.43 | 45.73 | 45.73 | 47.1 | 44.83 | 3.33M |
| July 17, 2025 | 44.9 | 45.48 | 45.48 | 45.79 | 44.18 | 3M |
| July 16, 2025 | 45.06 | 45 | 45 | 46.5 | 44.5 | 4.29M |
| July 15, 2025 | 43.1 | 44.49 | 44.49 | 44.95 | 42.38 | 4.54M |
| July 14, 2025 | 42.46 | 42.91 | 42.91 | 43.06 | 42 | 1.97M |
| July 11, 2025 | 41.77 | 42.66 | 42.66 | 42.86 | 41.68 | 2.48M |
| July 10, 2025 | 42.78 | 42.18 | 42.18 | 43.19 | 42.16 | 2.86M |
| July 09, 2025 | 42.4 | 42.79 | 42.79 | 43.6 | 42.2 | 4.88M |
| July 08, 2025 | 41.8 | 42.2 | 42.2 | 42.62 | 41.66 | 3.39M |
| July 07, 2025 | 43 | 42.2 | 42.2 | 43.7 | 41.98 | 5.23M |
| July 04, 2025 | 45.69 | 43.32 | 43.32 | 46.5 | 43.32 | 9.2M |
| July 03, 2025 | 43.88 | 43.24 | 43.24 | 44.4 | 42.93 | 5.28M |
| July 02, 2025 | 46.74 | 43.62 | 43.62 | 46.99 | 43.58 | 9.58M |
| July 01, 2025 | 45.54 | 47.59 | 47.59 | 52.82 | 45.28 | 14.22M |
| June 30, 2025 | 37.7 | 44.02 | 44.02 | 44.02 | 37.7 | 9.03M |
| June 27, 2025 | 36.84 | 36.68 | 36.68 | 37.33 | 36.66 | 773,325 |
| June 26, 2025 | 37.1 | 36.82 | 36.82 | 37.55 | 36.81 | 1.03M |
| June 25, 2025 | 36.9 | 37.28 | 37.28 | 37.49 | 36.41 | 1.08M |
| June 24, 2025 | 36.14 | 36.82 | 36.82 | 37.05 | 35.81 | 1.2M |
| June 23, 2025 | 35.68 | 36.12 | 36.12 | 36.38 | 35.4 | 1.29M |
| June 20, 2025 | 35.6 | 35.5 | 35.5 | 36.04 | 35.35 | 918,182 |
| June 19, 2025 | 37.29 | 35.81 | 35.81 | 37.44 | 35.53 | 2.5M |
| June 18, 2025 | 38.57 | 37.65 | 37.65 | 39.74 | 37.16 | 3.11M |
| June 17, 2025 | 40.42 | 38.57 | 38.57 | 41.23 | 38.15 | 4.39M |
| June 16, 2025 | 36.95 | 37.6 | 37.6 | 38.5 | 36.86 | 1.49M |
| June 13, 2025 | 38.08 | 36.95 | 36.95 | 38.5 | 36.71 | 2.12M |
| June 12, 2025 | 38.3 | 38.61 | 38.61 | 39.7 | 38.12 | 1.53M |
| June 11, 2025 | 38.58 | 38.39 | 38.39 | 38.85 | 38.13 | 1.01M |
| June 10, 2025 | 39.59 | 38.81 | 38.57 | 39.72 | 38.08 | 2.34M |
| June 09, 2025 | 39.13 | 39.58 | 39.34 | 41.1 | 38.84 | 2.67M |
| June 06, 2025 | 39.38 | 39.03 | 39.03 | 40.12 | 38.74 | 1.52M |
| June 05, 2025 | 39.54 | 39.2 | 39.2 | 39.85 | 38.58 | 1.46M |
| June 04, 2025 | 40.04 | 39.45 | 39.45 | 40.65 | 39.1 | 1.94M |
| June 03, 2025 | 38.1 | 40.08 | 40.08 | 41.6 | 38.1 | 4.2M |
| May 30, 2025 | 37.37 | 37.92 | 37.92 | 39.51 | 37.21 | 2.99M |
| May 29, 2025 | 36.64 | 37.5 | 37.5 | 37.77 | 36.62 | 1.28M |
| May 28, 2025 | 37.37 | 36.72 | 36.72 | 37.67 | 36.65 | 674,511 |
| May 27, 2025 | 37 | 36.72 | 36.72 | 37.43 | 36.54 | 555,366 |
| May 26, 2025 | 36.36 | 37.06 | 37.06 | 37.2 | 36.14 | 926,853 |
