78.52
+6.51(+9.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 73.88 | 78.52 | 78.52 | 79.21 | 72.2 | 59.91M |
| August 15, 2025 | 69.66 | 72.01 | 72.01 | 74.68 | 68.56 | 54.81M |
| August 14, 2025 | 68.51 | 69.85 | 69.85 | 74 | 67.7 | 42.33M |
| August 13, 2025 | 67.4 | 69.46 | 69.46 | 69.96 | 66.7 | 39.83M |
| August 12, 2025 | 67.99 | 66.78 | 66.78 | 68.8 | 65.6 | 38.7M |
| August 11, 2025 | 64 | 67.63 | 67.63 | 67.63 | 63.68 | 39.67M |
| August 08, 2025 | 60.7 | 61.48 | 61.48 | 62.35 | 60.51 | 17.21M |
| August 07, 2025 | 62.5 | 61.13 | 61.13 | 63.88 | 60.21 | 32.86M |
| August 06, 2025 | 63.2 | 63.2 | 63.2 | 65.15 | 62.01 | 31.07M |
| August 05, 2025 | 63.95 | 63.19 | 63.19 | 65.17 | 62.58 | 27.12M |
| August 04, 2025 | 60.4 | 64.39 | 64.39 | 65.29 | 59 | 49.71M |
| August 01, 2025 | 59 | 59.39 | 59.39 | 62.55 | 58.4 | 39.46M |
| July 31, 2025 | 57.89 | 59.38 | 59.38 | 62.43 | 57.89 | 52.49M |
| July 30, 2025 | 56.27 | 56.76 | 56.76 | 57.48 | 55.7 | 19.29M |
| July 29, 2025 | 54.88 | 56.68 | 56.68 | 57.33 | 54.5 | 29.6M |
| July 28, 2025 | 53.94 | 55.06 | 55.06 | 55.2 | 53.94 | 20.58M |
| July 25, 2025 | 54.64 | 53.79 | 53.79 | 54.81 | 53.4 | 15.52M |
| July 24, 2025 | 55 | 54.63 | 54.63 | 55.35 | 54.16 | 15.05M |
| July 23, 2025 | 54.2 | 54.59 | 54.59 | 55.7 | 54.06 | 19.95M |
| July 22, 2025 | 56.31 | 54.94 | 54.94 | 56.67 | 54.29 | 34.64M |
| July 21, 2025 | 59.48 | 56.68 | 56.68 | 59.55 | 56.4 | 52.68M |
| July 18, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 57.51 | 44.61M |
| July 17, 2025 | 52.88 | 53.07 | 53.07 | 53.38 | 52.45 | 20.57M |
| July 16, 2025 | 53.79 | 52.71 | 52.71 | 54.66 | 52.66 | 33.54M |
| July 15, 2025 | 50.5 | 53.29 | 53.29 | 53.3 | 50.49 | 46.35M |
| July 14, 2025 | 50.2 | 50.78 | 50.78 | 51.23 | 50 | 15.46M |
| July 11, 2025 | 50 | 50.2 | 50.2 | 50.39 | 49.31 | 14.04M |
| July 10, 2025 | 50.92 | 50.16 | 50.11 | 51.38 | 49.86 | 21.08M |
| July 09, 2025 | 51.6 | 50.45 | 50.4 | 51.72 | 50.22 | 21.85M |
| July 08, 2025 | 50.41 | 51.6 | 51.55 | 52.2 | 49.31 | 36.25M |
| July 07, 2025 | 49.39 | 50.41 | 50.36 | 51.84 | 49.36 | 29.57M |
| July 04, 2025 | 48.14 | 49.9 | 49.9 | 51.2 | 48.1 | 52.86M |
| July 03, 2025 | 48.02 | 47.73 | 47.73 | 48.07 | 47.4 | 14.72M |
| July 02, 2025 | 48.6 | 47.73 | 47.73 | 48.88 | 47.25 | 20.74M |
| July 01, 2025 | 50 | 48.96 | 48.96 | 50.22 | 48.66 | 21.5M |
| June 30, 2025 | 51.07 | 50.14 | 50.14 | 51.15 | 49.8 | 27.29M |
| June 27, 2025 | 48.56 | 50.57 | 50.57 | 51.97 | 47.59 | 44.45M |
| June 26, 2025 | 49.71 | 48.58 | 48.58 | 50 | 48.55 | 23.26M |
| June 25, 2025 | 47.34 | 49.18 | 49.18 | 49.6 | 47.34 | 35.57M |
| June 24, 2025 | 46.59 | 47.26 | 47.26 | 47.79 | 46.46 | 19.16M |
| June 23, 2025 | 45.36 | 46.21 | 46.21 | 46.6 | 45.08 | 14.86M |
| June 20, 2025 | 47.6 | 45.94 | 45.94 | 48.32 | 45.81 | 25.07M |
| June 19, 2025 | 47.14 | 48.33 | 48.33 | 50.55 | 47.14 | 36.72M |
| June 18, 2025 | 46.38 | 47.5 | 47.5 | 47.76 | 45.26 | 21.35M |
| June 17, 2025 | 48.98 | 46.73 | 46.73 | 49.1 | 46.6 | 21.57M |
| June 16, 2025 | 45.89 | 48.48 | 48.48 | 49.3 | 45.77 | 36.64M |
| June 13, 2025 | 46.44 | 46.41 | 46.41 | 49 | 45.56 | 30.58M |
| June 12, 2025 | 45.77 | 46.73 | 46.73 | 47.77 | 45.64 | 22.75M |
| June 11, 2025 | 46.55 | 46.05 | 46.05 | 47.03 | 46.01 | 11.43M |
| June 10, 2025 | 47.11 | 46.55 | 46.55 | 47.35 | 46.01 | 14.82M |
| June 09, 2025 | 47.81 | 47.31 | 47.31 | 48.11 | 46.95 | 15.84M |
| June 06, 2025 | 47 | 47.21 | 47.21 | 48.14 | 46.6 | 20.68M |
| June 05, 2025 | 44.7 | 47.31 | 47.31 | 47.8 | 44.18 | 32.9M |
| June 04, 2025 | 43.4 | 44.74 | 44.74 | 45.65 | 43.39 | 25.67M |
| June 03, 2025 | 42.1 | 43.05 | 43.05 | 43.28 | 42.02 | 8.87M |
| May 30, 2025 | 44.02 | 43 | 43 | 44.26 | 42.88 | 14.09M |
| May 29, 2025 | 44.49 | 44.6 | 44.6 | 45.3 | 44.09 | 22.79M |
| May 28, 2025 | 43.6 | 43.27 | 43.27 | 44.14 | 43.23 | 9.08M |
| May 27, 2025 | 44.39 | 43.43 | 43.43 | 44.4 | 43.24 | 12.71M |
| May 26, 2025 | 44.39 | 44.71 | 44.71 | 45 | 44 | 11.27M |