79.47
+2.07(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 77.02 | 79.47 | 79.47 | 80.4 | 77.02 | 8.58M |
| August 15, 2025 | 72.99 | 77.4 | 77.4 | 77.54 | 72.81 | 9.19M |
| August 14, 2025 | 72 | 73.42 | 73.42 | 75.14 | 71 | 11.1M |
| August 13, 2025 | 70.48 | 71.35 | 71.35 | 72.75 | 70.48 | 7.5M |
| August 12, 2025 | 70.97 | 70.37 | 70.37 | 71.08 | 68.69 | 7.19M |
| August 11, 2025 | 70.64 | 71.1 | 71.1 | 72.2 | 70.31 | 6.34M |
| August 08, 2025 | 72.5 | 71.68 | 71.68 | 73.27 | 71.25 | 6.77M |
| August 07, 2025 | 78.01 | 74.6 | 74.6 | 78.5 | 73.79 | 9.57M |
| August 06, 2025 | 81 | 79.12 | 79.12 | 81.2 | 78.59 | 5.35M |
| August 05, 2025 | 81.6 | 81 | 81 | 85.05 | 80.63 | 5.45M |
| August 04, 2025 | 79.1 | 82 | 82 | 82.88 | 78.7 | 5.35M |
| August 01, 2025 | 76.98 | 79.73 | 79.73 | 82.39 | 76.71 | 5.66M |
| July 31, 2025 | 76.59 | 76.46 | 76.46 | 78.48 | 75.7 | 4.7M |
| July 30, 2025 | 80.16 | 77.07 | 77.07 | 80.8 | 76.45 | 5.72M |
| July 29, 2025 | 78.99 | 80.94 | 80.94 | 81.5 | 78.07 | 4.47M |
| July 28, 2025 | 79.32 | 79.73 | 79.73 | 81.95 | 77.81 | 6.15M |
| July 25, 2025 | 75.97 | 78.04 | 78.04 | 78.78 | 75.19 | 4.77M |
| July 24, 2025 | 73 | 73.9 | 73.9 | 75.57 | 73 | 4.11M |
| July 23, 2025 | 75.37 | 72.99 | 72.99 | 75.78 | 72.22 | 6.54M |
| July 22, 2025 | 69.15 | 74.89 | 74.89 | 74.89 | 68.53 | 6.26M |
| July 21, 2025 | 66.5 | 68.08 | 68.08 | 68.53 | 66.12 | 3.44M |
| July 18, 2025 | 64.7 | 66.08 | 66.08 | 66.48 | 64.56 | 2.97M |
| July 17, 2025 | 64.21 | 64.56 | 64.56 | 65.14 | 63.89 | 2.98M |
| July 16, 2025 | 62.1 | 64.69 | 64.69 | 65.66 | 61.68 | 4.66M |
| July 15, 2025 | 62 | 62.37 | 62.37 | 63.33 | 61.25 | 3.63M |
| July 14, 2025 | 62.52 | 62.15 | 62.15 | 63.06 | 61.13 | 3.64M |
| July 11, 2025 | 62.65 | 62.51 | 62.51 | 63.33 | 61.48 | 4.17M |
| July 10, 2025 | 61.5 | 63.15 | 63.15 | 64.56 | 61.01 | 6.7M |
| July 09, 2025 | 62.54 | 59.86 | 59.86 | 63 | 59.44 | 8.44M |
| July 08, 2025 | 57.9 | 59.48 | 59.48 | 60.6 | 57.04 | 3.8M |
| July 07, 2025 | 57.7 | 57.75 | 57.75 | 58.39 | 56.55 | 2.97M |
| July 04, 2025 | 58.48 | 57.93 | 57.93 | 58.95 | 57.03 | 3.37M |
| July 03, 2025 | 56.18 | 58.48 | 58.48 | 59 | 55.05 | 6.63M |
| July 02, 2025 | 56.69 | 55.98 | 55.98 | 56.69 | 55.1 | 3.16M |
| July 01, 2025 | 54.33 | 57 | 57 | 57.4 | 53.39 | 5.42M |
| June 30, 2025 | 54.3 | 54.45 | 54.45 | 57.57 | 53.55 | 2.77M |
| June 27, 2025 | 54.99 | 54.3 | 54.3 | 55.65 | 54.01 | 2.79M |
| June 26, 2025 | 54.86 | 54.7 | 54.7 | 55.8 | 54.61 | 2.4M |
| June 25, 2025 | 54.09 | 54.86 | 54.86 | 55.12 | 53.81 | 3.38M |
| June 24, 2025 | 53 | 54.08 | 54.08 | 54.51 | 52.87 | 4.17M |
| June 23, 2025 | 49.15 | 52.63 | 52.63 | 53.66 | 49.15 | 5.15M |
| June 20, 2025 | 51.3 | 49.88 | 49.88 | 52.24 | 49.7 | 2.8M |
| June 19, 2025 | 51 | 51.35 | 51.35 | 53.38 | 50.88 | 2.81M |
| June 18, 2025 | 51.72 | 51.3 | 51.3 | 51.99 | 50.28 | 2.82M |
| June 17, 2025 | 50.28 | 52.11 | 52.11 | 53.68 | 50.1 | 4.14M |
| June 16, 2025 | 50.08 | 49.87 | 49.87 | 50.96 | 49.81 | 1.74M |
| June 13, 2025 | 50.56 | 50.59 | 50.59 | 51.08 | 49.87 | 1.64M |
| June 12, 2025 | 50.29 | 50.88 | 50.88 | 50.98 | 49.69 | 1.7M |
| June 11, 2025 | 49.97 | 50.56 | 50.08 | 51.15 | 49.2 | 2.31M |
| June 10, 2025 | 50.3 | 49.57 | 49.1 | 50.5 | 48.63 | 1.97M |
| June 09, 2025 | 50.17 | 50.31 | 49.83 | 51.4 | 50.17 | 2.52M |
| June 06, 2025 | 51.6 | 49.95 | 49.48 | 51.6 | 49.77 | 2.99M |
| June 05, 2025 | 51.48 | 51.6 | 51.11 | 52.2 | 50.22 | 1.76M |
| June 04, 2025 | 50.98 | 51.07 | 50.59 | 52.74 | 50.78 | 2.21M |
| June 03, 2025 | 50.1 | 51.05 | 50.57 | 51.68 | 49.8 | 1.72M |
| May 30, 2025 | 52.9 | 50.59 | 50.59 | 53.01 | 50.38 | 2.18M |
| May 29, 2025 | 52.49 | 52.99 | 52.99 | 53.39 | 52.36 | 1.05M |
| May 28, 2025 | 53.5 | 52.56 | 52.56 | 53.83 | 52.36 | 1.1M |
| May 27, 2025 | 52.4 | 53.56 | 53.56 | 55.23 | 52.29 | 2.77M |
| May 26, 2025 | 51.3 | 52.44 | 52.44 | 52.57 | 51.2 | 1.31M |