72.09
+0.17(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 71.97 | 72.09 | 72.09 | 72.19 | 71.65 | 39.46M |
| August 21, 2025 | 72.09 | 71.92 | 71.92 | 72.5 | 71.66 | 34.3M |
| August 20, 2025 | 72.21 | 72.22 | 72.22 | 72.32 | 71.51 | 41.13M |
| August 19, 2025 | 73.2 | 72.68 | 72.68 | 73.63 | 72.2 | 54.19M |
| August 18, 2025 | 72.31 | 71.84 | 71.84 | 72.56 | 71.61 | 54.48M |
| August 15, 2025 | 72.33 | 72.3 | 72.3 | 72.4 | 71.81 | 27.71M |
| August 14, 2025 | 71.8 | 72.33 | 72.33 | 73.05 | 71.72 | 45.97M |
| August 13, 2025 | 71.98 | 71.82 | 71.82 | 72.29 | 71.6 | 25.74M |
| August 12, 2025 | 71.75 | 71.93 | 71.93 | 72.44 | 71.6 | 24.3M |
| August 11, 2025 | 71.3 | 71.76 | 71.76 | 71.82 | 71.19 | 17.91M |
| August 08, 2025 | 71.4 | 71.58 | 71.58 | 71.83 | 71.29 | 20.12M |
| August 07, 2025 | 71.51 | 71.48 | 71.48 | 71.93 | 71.21 | 20.36M |
| August 06, 2025 | 71.38 | 71.7 | 71.7 | 71.78 | 70.99 | 22.35M |
| August 05, 2025 | 71.11 | 71.38 | 71.38 | 71.51 | 70.68 | 19.61M |
| August 04, 2025 | 70.55 | 70.94 | 70.94 | 71 | 70.2 | 19.78M |
| August 01, 2025 | 70.2 | 70.79 | 70.79 | 70.97 | 70.1 | 29.14M |
| July 31, 2025 | 72 | 70.19 | 70.19 | 72.02 | 69.88 | 69.48M |
| July 30, 2025 | 71.49 | 72.11 | 72.11 | 72.74 | 71.2 | 41.13M |
| July 29, 2025 | 71.94 | 71.24 | 71.24 | 72.07 | 71.02 | 40.42M |
| July 28, 2025 | 72.82 | 71.94 | 71.94 | 72.92 | 71.8 | 37.77M |
| July 25, 2025 | 73.4 | 72.76 | 72.76 | 73.4 | 72.55 | 24.72M |
| July 24, 2025 | 73.7 | 73.51 | 73.51 | 73.95 | 73.09 | 29.5M |
| July 23, 2025 | 73.2 | 73.5 | 73.5 | 73.85 | 73.18 | 37.37M |
| July 22, 2025 | 72.58 | 73.19 | 73.19 | 73.22 | 72.26 | 36.36M |
| July 21, 2025 | 72.61 | 72.55 | 72.55 | 72.96 | 72.4 | 31.32M |
| July 18, 2025 | 72.87 | 72.83 | 72.83 | 73.28 | 72.52 | 22.37M |
| July 17, 2025 | 72.75 | 72.63 | 72.63 | 73.43 | 72.6 | 25.04M |
| July 16, 2025 | 73.47 | 72.89 | 72.89 | 74.09 | 72.8 | 20.92M |
| July 15, 2025 | 73.11 | 73.21 | 73.21 | 73.5 | 72.81 | 25.25M |
| July 14, 2025 | 72.47 | 73.1 | 73.1 | 73.21 | 71.98 | 23.37M |
| July 11, 2025 | 71.74 | 72.48 | 72.48 | 72.8 | 71.69 | 32.29M |
| July 10, 2025 | 71.84 | 71.68 | 71.68 | 71.97 | 71.33 | 23.43M |
| July 09, 2025 | 72.07 | 71.8 | 71.8 | 72.35 | 71.8 | 28.03M |
| July 08, 2025 | 72.55 | 72.22 | 72.22 | 72.7 | 72.07 | 26.54M |
| July 07, 2025 | 73.2 | 72.55 | 72.55 | 73.45 | 72.33 | 21.85M |
| July 04, 2025 | 72.88 | 73.48 | 73.48 | 73.84 | 72.6 | 21.36M |
| July 03, 2025 | 72.79 | 72.89 | 72.89 | 72.95 | 72.34 | 17.94M |
| July 02, 2025 | 72.11 | 72.5 | 72.5 | 73.1 | 71.81 | 26.62M |
| July 01, 2025 | 72.28 | 72.11 | 72.11 | 72.35 | 71.8 | 18.83M |
| June 30, 2025 | 72.25 | 72.2 | 72.2 | 72.58 | 71.98 | 19.3M |
| June 27, 2025 | 73.06 | 72.28 | 72.28 | 73.19 | 72.22 | 22.66M |
| June 26, 2025 | 73 | 73.1 | 73.1 | 73.59 | 72.75 | 22.67M |
| June 25, 2025 | 72.8 | 73.18 | 73.18 | 73.33 | 72.3 | 24.33M |
| June 24, 2025 | 72.1 | 72.8 | 72.8 | 73.34 | 72 | 27.46M |
| June 23, 2025 | 72 | 71.72 | 71.72 | 72.33 | 71.46 | 21.05M |
| June 20, 2025 | 71.35 | 72.38 | 72.38 | 72.38 | 71.26 | 23.8M |
| June 19, 2025 | 72.2 | 71.33 | 71.33 | 72.41 | 71.13 | 21.13M |
| June 18, 2025 | 72.19 | 72.1 | 72.1 | 72.64 | 72.02 | 17.89M |
| June 17, 2025 | 71.8 | 72.06 | 72.06 | 73.08 | 71.8 | 33.04M |
| June 16, 2025 | 71.6 | 71.26 | 71.26 | 71.8 | 70.85 | 25.17M |
| June 13, 2025 | 71.6 | 71.48 | 71.48 | 72.16 | 71 | 30.05M |
| June 12, 2025 | 72.51 | 72.2 | 72.2 | 72.68 | 71.53 | 34.7M |
| June 11, 2025 | 75.2 | 75.49 | 75.49 | 75.8 | 74.83 | 26.98M |
| June 10, 2025 | 75.63 | 75.05 | 75.05 | 76.5 | 75.05 | 32.11M |
| June 09, 2025 | 75.25 | 75.4 | 75.4 | 75.58 | 74.07 | 46.88M |
| June 06, 2025 | 75.37 | 75.7 | 75.7 | 75.83 | 75.1 | 27.56M |
| June 05, 2025 | 75.44 | 75.25 | 75.25 | 75.9 | 75.05 | 24.25M |
| June 04, 2025 | 75.78 | 75.56 | 75.56 | 76.58 | 75.5 | 36.76M |
| June 03, 2025 | 79.05 | 75.91 | 75.91 | 79.05 | 75.67 | 56.19M |
| May 30, 2025 | 78.74 | 79.06 | 79.06 | 79.51 | 78.3 | 21.57M |