83.98
-3.07(-3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 87.15 | 83.98 | 83.98 | 87.99 | 82.8 | 11.98M |
| August 15, 2025 | 85.65 | 87.05 | 87.05 | 87.45 | 84.75 | 4.68M |
| August 14, 2025 | 85.25 | 85.63 | 85.63 | 86 | 84.25 | 4.4M |
| August 13, 2025 | 85 | 85.58 | 85.58 | 87 | 84.5 | 6.54M |
| August 12, 2025 | 79.81 | 85 | 85 | 85.38 | 79.28 | 8.02M |
| August 11, 2025 | 80.79 | 79.82 | 79.82 | 80.89 | 79 | 5.08M |
| August 08, 2025 | 77.98 | 79.99 | 79.99 | 80.05 | 77.6 | 4.66M |
| August 07, 2025 | 77.2 | 77.78 | 77.78 | 78.48 | 76.9 | 5.11M |
| August 06, 2025 | 77.76 | 77.3 | 77.3 | 78.6 | 77.3 | 4.43M |
| August 05, 2025 | 78.46 | 77.76 | 77.76 | 78.82 | 76.9 | 6.32M |
| August 04, 2025 | 75 | 79.28 | 79.28 | 80.72 | 75 | 13.88M |
| August 01, 2025 | 78.23 | 78.85 | 78.85 | 79.78 | 77.5 | 6.54M |
| July 31, 2025 | 81.62 | 78 | 78 | 81.62 | 77.85 | 6.99M |
| July 30, 2025 | 81.57 | 81.8 | 81.8 | 82.54 | 80.99 | 4.1M |
| July 29, 2025 | 81.16 | 81.86 | 81.86 | 83.42 | 80.8 | 6.48M |
| July 28, 2025 | 79.77 | 81.14 | 81.14 | 81.47 | 78.6 | 7.57M |
| July 25, 2025 | 78.17 | 79.99 | 79.99 | 80.73 | 77.79 | 8.16M |
| July 24, 2025 | 78.78 | 77.73 | 77.73 | 78.85 | 77.26 | 5.97M |
| July 23, 2025 | 79.48 | 78.76 | 78.76 | 79.55 | 78.26 | 7.08M |
| July 22, 2025 | 78.5 | 79 | 79 | 79.1 | 77.38 | 10.5M |
| July 21, 2025 | 77.07 | 77.7 | 77.7 | 78.6 | 76.82 | 9.37M |
| July 18, 2025 | 79.49 | 76.26 | 76.26 | 79.62 | 75.83 | 11.13M |
| July 17, 2025 | 80.18 | 79.27 | 79.27 | 81.22 | 77.99 | 12.45M |
| July 16, 2025 | 82.58 | 80.1 | 80.1 | 82.71 | 79.7 | 13.39M |
| July 15, 2025 | 76.88 | 82.58 | 82.58 | 82.98 | 76.13 | 29.43M |
| July 14, 2025 | 75.08 | 76.99 | 76.99 | 76.99 | 74.5 | 25.69M |
| July 11, 2025 | 70.45 | 69.99 | 69.99 | 70.94 | 69.92 | 6.08M |
| July 10, 2025 | 71.01 | 70.5 | 70.5 | 71.52 | 70.06 | 6.86M |
| July 09, 2025 | 72.06 | 71.25 | 71.25 | 72.47 | 70.82 | 6.86M |
| July 08, 2025 | 73.38 | 72.05 | 72.05 | 73.38 | 71.9 | 6.95M |
| July 07, 2025 | 73 | 73.32 | 73.32 | 73.32 | 72.36 | 2.77M |
| July 04, 2025 | 73.55 | 73.22 | 73.22 | 73.62 | 72.8 | 2.81M |
| July 03, 2025 | 73.5 | 74.05 | 73.55 | 74.45 | 73.28 | 3.61M |
| July 02, 2025 | 73.11 | 73.66 | 73.16 | 74.23 | 72.88 | 4.27M |
| July 01, 2025 | 72.78 | 73.11 | 72.62 | 73.2 | 72.21 | 3.41M |
| June 30, 2025 | 72.54 | 72.91 | 72.42 | 73.69 | 72.43 | 4.78M |
| June 27, 2025 | 73.89 | 72.53 | 72.04 | 74.13 | 72.25 | 5.25M |
| June 26, 2025 | 74.63 | 73.75 | 73.25 | 74.99 | 73.5 | 5.83M |
| June 25, 2025 | 74.04 | 74.57 | 74.07 | 74.97 | 73.53 | 6.79M |
| June 24, 2025 | 72.8 | 73.93 | 73.43 | 74.28 | 72.13 | 6.85M |
| June 23, 2025 | 72.97 | 72.12 | 71.63 | 73.95 | 71.72 | 3.71M |
| June 20, 2025 | 73.1 | 73.4 | 73.4 | 73.69 | 72.98 | 1.97M |
| June 19, 2025 | 74.64 | 73.33 | 73.33 | 74.69 | 73.16 | 1.78M |
| June 18, 2025 | 74.02 | 74.61 | 74.61 | 75.19 | 74 | 3.34M |
| June 17, 2025 | 73.02 | 74.02 | 74.02 | 74.18 | 72.5 | 4.13M |
| June 16, 2025 | 72.3 | 73.02 | 73.02 | 73.38 | 71.35 | 4.75M |
| June 13, 2025 | 72.96 | 72.34 | 72.34 | 73.6 | 72.1 | 3.81M |
| June 12, 2025 | 73.93 | 72.98 | 72.98 | 74.66 | 72.88 | 2.79M |
| June 11, 2025 | 72.81 | 73.8 | 73.8 | 74.72 | 72.43 | 5.15M |
| June 10, 2025 | 72.42 | 72.81 | 72.81 | 73.58 | 72.12 | 4.88M |
| June 09, 2025 | 73.68 | 72.25 | 72.25 | 74.13 | 71.94 | 4.39M |
| June 06, 2025 | 72.22 | 73.28 | 73.28 | 74.13 | 72.04 | 5.3M |
| June 05, 2025 | 71.89 | 72 | 72 | 72.26 | 71.31 | 3.08M |
| June 04, 2025 | 71.7 | 71.7 | 71.7 | 72 | 71.19 | 2.46M |
| June 03, 2025 | 71.93 | 71.69 | 71.69 | 72.48 | 71.3 | 3.15M |
| May 30, 2025 | 72.4 | 72.03 | 72.03 | 72.99 | 71.89 | 3.35M |
| May 29, 2025 | 72.5 | 72.41 | 72.41 | 73.17 | 72.01 | 3.73M |
| May 28, 2025 | 73.78 | 72.37 | 72.37 | 73.78 | 72.03 | 4.97M |
| May 27, 2025 | 75.1 | 73.6 | 73.6 | 75.19 | 73.28 | 3.47M |
| May 26, 2025 | 76.99 | 75.2 | 75.2 | 77.46 | 74.81 | 2.83M |