82.68
+2.23(+2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 80.7 | 82.68 | 82.68 | 84.48 | 80.7 | 44.53M |
| August 21, 2025 | 82.02 | 80.45 | 80.45 | 83.88 | 80.12 | 31.32M |
| August 20, 2025 | 82.04 | 81.86 | 81.86 | 82.2 | 79.11 | 34.9M |
| August 19, 2025 | 83 | 82.2 | 82.2 | 86.77 | 81.97 | 59.6M |
| August 18, 2025 | 78 | 80.84 | 80.84 | 83.19 | 77.78 | 42.05M |
| August 15, 2025 | 73.45 | 77.42 | 77.42 | 77.98 | 73.41 | 35.93M |
| August 14, 2025 | 74.92 | 73.57 | 73.57 | 76.2 | 73.44 | 28.04M |
| August 13, 2025 | 74.79 | 75.25 | 75.25 | 75.67 | 74.38 | 23.46M |
| August 12, 2025 | 75.1 | 74.59 | 74.59 | 75.97 | 73.58 | 25.96M |
| August 11, 2025 | 76.22 | 75.07 | 75.07 | 76.23 | 74.91 | 25.59M |
| August 08, 2025 | 76.69 | 76.2 | 76.2 | 77.6 | 75.62 | 26.19M |
| August 07, 2025 | 77.51 | 76.7 | 76.7 | 78.47 | 76.27 | 39.98M |
| August 06, 2025 | 74.82 | 76.9 | 76.9 | 78 | 74.11 | 42.1M |
| August 05, 2025 | 73.33 | 73.98 | 73.98 | 75.49 | 73.2 | 33.86M |
| August 04, 2025 | 71.64 | 73.98 | 73.98 | 74 | 71.61 | 29.07M |
| August 01, 2025 | 69.55 | 72.12 | 72.12 | 73.57 | 69.54 | 38.27M |
| July 31, 2025 | 70.68 | 69.54 | 69.54 | 71.6 | 69.28 | 22.15M |
| July 30, 2025 | 73.01 | 71.58 | 71.58 | 73.09 | 70.92 | 27.63M |
| July 29, 2025 | 68.3 | 73.2 | 73.2 | 73.5 | 68.18 | 52.27M |
| July 28, 2025 | 68.69 | 68.48 | 68.48 | 69.25 | 68.22 | 11.16M |
| July 25, 2025 | 68 | 68.49 | 68.49 | 68.59 | 67.6 | 12.16M |
| July 24, 2025 | 67.4 | 67.98 | 67.98 | 68.5 | 67.26 | 11.42M |
| July 23, 2025 | 66.91 | 67.4 | 67.4 | 68.24 | 66.84 | 13.4M |
| July 22, 2025 | 67.56 | 67.26 | 67.26 | 67.83 | 66.7 | 10.82M |
| July 21, 2025 | 67.33 | 67.57 | 67.57 | 68 | 67.23 | 8.96M |
| July 18, 2025 | 67.91 | 67.65 | 67.65 | 68.19 | 67.22 | 10.88M |
| July 17, 2025 | 66.25 | 67.9 | 67.9 | 67.97 | 65.89 | 17.88M |
| July 16, 2025 | 66.1 | 66.37 | 66.37 | 67.79 | 66 | 13.33M |
| July 15, 2025 | 66.49 | 66.09 | 66.09 | 67.25 | 65.7 | 11.8M |
| July 14, 2025 | 66.02 | 66.62 | 66.62 | 66.79 | 65.9 | 11.32M |
| July 11, 2025 | 65.82 | 66.11 | 66.11 | 66.42 | 65.44 | 11.8M |
| July 10, 2025 | 65.18 | 65.82 | 65.82 | 66.08 | 65 | 11.81M |
| July 09, 2025 | 65.23 | 65.19 | 65.19 | 65.72 | 65.08 | 7.72M |
| July 08, 2025 | 64.24 | 65.5 | 65.5 | 65.6 | 64.24 | 13M |
| July 07, 2025 | 64.72 | 64.24 | 64.24 | 64.95 | 64.01 | 7.29M |
| July 04, 2025 | 64.85 | 64.73 | 64.73 | 65.28 | 64.4 | 9.12M |
| July 03, 2025 | 64.71 | 64.78 | 64.78 | 65.2 | 64.5 | 7.85M |
| July 02, 2025 | 65.33 | 64.91 | 64.91 | 65.33 | 64.55 | 9.52M |
| July 01, 2025 | 65.6 | 65.52 | 65.52 | 66.2 | 65.15 | 13.28M |
| June 30, 2025 | 64.1 | 65.86 | 65.86 | 66.42 | 64.1 | 23.58M |
| June 27, 2025 | 64.09 | 63.87 | 63.87 | 64.53 | 63.65 | 12.09M |
| June 26, 2025 | 64.4 | 63.69 | 63.69 | 64.55 | 63.69 | 11.89M |
| June 25, 2025 | 63.16 | 64.5 | 64.29 | 65.33 | 63.06 | 19.17M |
| June 24, 2025 | 62.65 | 63.25 | 63.04 | 63.33 | 62.52 | 12.86M |
| June 23, 2025 | 61.66 | 62.65 | 62.45 | 62.96 | 61.52 | 8.11M |
| June 20, 2025 | 62.13 | 61.9 | 61.9 | 62.46 | 61.76 | 5.07M |
| June 19, 2025 | 62.9 | 62.17 | 62.17 | 63.04 | 61.95 | 8.47M |
| June 18, 2025 | 62.45 | 62.9 | 62.9 | 63.08 | 62.33 | 7.2M |
| June 17, 2025 | 62.6 | 62.52 | 62.52 | 62.7 | 62.07 | 5.59M |
| June 16, 2025 | 61.99 | 62.67 | 62.67 | 62.93 | 61.95 | 7.24M |
| June 13, 2025 | 62.93 | 61.97 | 61.97 | 62.99 | 61.89 | 9.56M |
| June 12, 2025 | 63 | 62.91 | 62.91 | 63.2 | 62.84 | 6.57M |
| June 11, 2025 | 63.2 | 63.19 | 63.19 | 63.65 | 63.11 | 7.01M |
| June 10, 2025 | 64.54 | 63.19 | 63.19 | 64.54 | 62.84 | 13.76M |
| June 09, 2025 | 64.45 | 64.54 | 64.54 | 64.85 | 64.23 | 7.68M |
| June 06, 2025 | 65.01 | 64.45 | 64.45 | 65.73 | 64.38 | 8.82M |
| June 05, 2025 | 64.5 | 64.84 | 64.84 | 65.1 | 64.06 | 10.55M |
| June 04, 2025 | 64.2 | 64.25 | 64.25 | 64.5 | 64.04 | 6.77M |
| June 03, 2025 | 63.4 | 64.24 | 64.24 | 64.44 | 63.17 | 8.05M |
| May 30, 2025 | 63.97 | 63.97 | 63.97 | 64.25 | 63 | 8.91M |