73.80
+0.4(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73.4 | 73.8 | 73.8 | 74.17 | 72.57 | 2.92M |
| August 15, 2025 | 71.62 | 73.4 | 73.4 | 75.58 | 71.29 | 4.06M |
| August 14, 2025 | 72.74 | 71.64 | 71.64 | 72.74 | 71 | 2.75M |
| August 13, 2025 | 73 | 72.96 | 72.96 | 73.97 | 70.87 | 2.91M |
| August 12, 2025 | 70.9 | 72.42 | 72.42 | 72.63 | 70.7 | 2.98M |
| August 11, 2025 | 70.54 | 70.9 | 70.9 | 71.48 | 69.75 | 2.66M |
| August 08, 2025 | 72.84 | 70.82 | 70.82 | 73.73 | 69.8 | 3.03M |
| August 07, 2025 | 70.41 | 72.84 | 72.84 | 73.87 | 69.71 | 4.2M |
| August 06, 2025 | 70.7 | 70.72 | 70.72 | 71.15 | 69.03 | 2.2M |
| August 05, 2025 | 68.6 | 70.68 | 70.68 | 71.95 | 68.21 | 6.15M |
| August 04, 2025 | 67.83 | 68.49 | 68.49 | 69.18 | 67.45 | 2.56M |
| August 01, 2025 | 67.8 | 67.9 | 67.9 | 68.75 | 67.4 | 2.12M |
| July 31, 2025 | 69.92 | 68.08 | 68.08 | 71.09 | 67.96 | 3.05M |
| July 30, 2025 | 69.7 | 70.45 | 70.45 | 70.55 | 68.1 | 4.09M |
| July 29, 2025 | 74.1 | 69.69 | 69.69 | 74.68 | 69.5 | 5.01M |
| July 28, 2025 | 75.3 | 74.31 | 74.31 | 76.84 | 74.13 | 2.36M |
| July 25, 2025 | 73.98 | 75.03 | 75.03 | 75.7 | 73.98 | 2.02M |
| July 24, 2025 | 74.75 | 74.18 | 74.18 | 75.35 | 73.3 | 1.92M |
| July 23, 2025 | 75.2 | 74.75 | 74.75 | 75.8 | 74.6 | 1.2M |
| July 22, 2025 | 74.43 | 75 | 75 | 76.11 | 74.07 | 1.92M |
| July 21, 2025 | 74.6 | 74.6 | 74.6 | 75.48 | 73.86 | 1.79M |
| July 18, 2025 | 75.06 | 74.69 | 74.69 | 75.63 | 73.7 | 1.7M |
| July 17, 2025 | 74.51 | 75.4 | 75.4 | 75.63 | 73.61 | 2.24M |
| July 16, 2025 | 73.4 | 74.64 | 74.64 | 75.86 | 73.4 | 2.68M |
| July 15, 2025 | 74.12 | 73.8 | 73.8 | 75 | 70.67 | 4.94M |
| July 14, 2025 | 74.3 | 74.84 | 74.84 | 75.58 | 74.26 | 2.27M |
| July 11, 2025 | 73.97 | 74.15 | 74.15 | 75.78 | 73.51 | 2.26M |
| July 10, 2025 | 79 | 74 | 74 | 79 | 73 | 5.64M |
| July 09, 2025 | 78.2 | 79.7 | 78.7 | 80.56 | 78 | 2.41M |
| July 08, 2025 | 78.01 | 78.2 | 77.22 | 78.79 | 76.69 | 1.75M |
| July 07, 2025 | 77.57 | 78.05 | 78.05 | 79.21 | 77.08 | 1.83M |
| July 04, 2025 | 77.74 | 77.56 | 77.56 | 78.2 | 76.65 | 1.68M |
| July 03, 2025 | 78.24 | 77.89 | 77.89 | 79.7 | 77.52 | 1.95M |
| July 02, 2025 | 80.95 | 78.25 | 78.25 | 81.35 | 78.1 | 2.05M |
| July 01, 2025 | 80.1 | 81.35 | 81.35 | 81.73 | 79.71 | 1.86M |
| June 30, 2025 | 78.11 | 80.4 | 80.4 | 80.78 | 77.5 | 2.9M |
| June 27, 2025 | 79.96 | 78.7 | 78.7 | 80.27 | 78.66 | 1.68M |
| June 26, 2025 | 81.08 | 80.26 | 80.26 | 81.19 | 79.89 | 1.63M |
| June 25, 2025 | 81.35 | 81.08 | 81.08 | 81.81 | 80.58 | 1.62M |
| June 24, 2025 | 80.6 | 81.12 | 81.12 | 81.49 | 80.1 | 1.69M |
| June 23, 2025 | 80.02 | 80.6 | 80.6 | 81.44 | 79.71 | 1.73M |
| June 20, 2025 | 79.29 | 80.8 | 80.8 | 82.56 | 79.29 | 2.75M |
| June 19, 2025 | 82.78 | 79.29 | 79.29 | 82.85 | 78.95 | 3.12M |
| June 18, 2025 | 82.2 | 81.99 | 81.99 | 83.3 | 81.42 | 2.95M |
| June 17, 2025 | 85.5 | 81.9 | 81.9 | 86.75 | 81.9 | 4.15M |
| June 16, 2025 | 86.1 | 85.76 | 85.76 | 87.09 | 85.25 | 1.78M |
| June 13, 2025 | 89.34 | 87.1 | 87.1 | 89.34 | 85.5 | 2.49M |
| June 12, 2025 | 87.8 | 89.44 | 89.44 | 90.17 | 87.1 | 2.16M |
| June 11, 2025 | 88.73 | 87.8 | 87.8 | 89.12 | 87.01 | 2.14M |
| June 10, 2025 | 88.78 | 89.02 | 89.02 | 90.54 | 87.8 | 1.45M |
| June 09, 2025 | 88.37 | 88.78 | 88.78 | 89.46 | 87.3 | 1.89M |
| June 06, 2025 | 89.08 | 88.5 | 88.5 | 90.36 | 87.25 | 2.74M |
| June 05, 2025 | 97.31 | 89.81 | 89.81 | 97.31 | 89.78 | 5.4M |
| June 04, 2025 | 91.81 | 97.71 | 97.71 | 99.98 | 91.63 | 4.89M |
| June 03, 2025 | 87.56 | 92.28 | 92.28 | 92.53 | 86.7 | 3.33M |
| May 30, 2025 | 86.45 | 88.33 | 88.33 | 89.23 | 86.4 | 1.88M |
| May 29, 2025 | 88 | 87.3 | 87.3 | 88.57 | 86.5 | 2.79M |
| May 28, 2025 | 87.44 | 87.74 | 87.74 | 88.78 | 86.6 | 2.29M |
| May 27, 2025 | 90.92 | 88 | 88 | 91.8 | 87.45 | 2.82M |
| May 26, 2025 | 89.92 | 90.28 | 90.28 | 92.68 | 89.78 | 1.57M |